エヌ・シー・エヌの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,125 | 1,155 | 1,120 | 1,155 | +32 | +2.8% | 2,700 |
| 2022/06/14 | 1,120 | 1,123 | 1,120 | 1,123 | -27 | -2.3% | 400 |
| 2022/06/13 | 1,135 | 1,150 | 1,125 | 1,150 | -35 | -3% | 2,800 |
| 2022/06/10 | 1,190 | 1,190 | 1,185 | 1,185 | -12 | -1% | 500 |
| 2022/06/09 | 1,197 | 1,197 | 1,197 | 1,197 | -10 | -0.8% | 100 |
| 2022/06/08 | 1,183 | 1,215 | 1,176 | 1,207 | +24 | +2% | 1,900 |
| 2022/06/07 | 1,247 | 1,247 | 1,183 | 1,183 | -34 | -2.8% | 7,200 |
| 2022/06/06 | 1,218 | 1,218 | 1,191 | 1,217 | -31 | -2.5% | 2,000 |
| 2022/06/03 | 1,250 | 1,250 | 1,223 | 1,248 | +18 | +1.5% | 1,800 |
| 2022/06/02 | 1,202 | 1,230 | 1,202 | 1,230 | +28 | +2.3% | 1,600 |
| 2022/06/01 | 1,200 | 1,208 | 1,195 | 1,202 | +3 | +0.3% | 900 |
| 2022/05/31 | 1,203 | 1,203 | 1,191 | 1,199 | +25 | +2.1% | 800 |
| 2022/05/30 | 1,171 | 1,201 | 1,170 | 1,174 | +3 | +0.3% | 3,600 |
| 2022/05/27 | 1,170 | 1,188 | 1,170 | 1,171 | +20 | +1.7% | 700 |
| 2022/05/26 | 1,151 | 1,151 | 1,151 | 1,151 | -15 | -1.3% | 100 |
| 2022/05/25 | 1,196 | 1,196 | 1,166 | 1,166 | ±0 | ±0% | 1,900 |
| 2022/05/24 | 1,178 | 1,178 | 1,150 | 1,166 | -12 | -1% | 3,100 |
| 2022/05/23 | 1,140 | 1,179 | 1,140 | 1,178 | +31 | +2.7% | 2,100 |
| 2022/05/20 | 1,135 | 1,147 | 1,128 | 1,147 | +1 | +0.1% | 700 |
| 2022/05/19 | 1,146 | 1,146 | 1,146 | 1,146 | -11 | -1% | 200 |
| 2022/05/18 | 1,134 | 1,157 | 1,116 | 1,157 | +32 | +2.8% | 1,000 |
| 2022/05/17 | 1,140 | 1,170 | 1,062 | 1,125 | -33 | -2.8% | 5,500 |
| 2022/05/16 | 1,240 | 1,246 | 1,128 | 1,158 | -53 | -4.4% | 6,600 |
| 2022/05/13 | 1,165 | 1,225 | 1,165 | 1,211 | +47 | +4% | 2,500 |
| 2022/05/12 | 1,155 | 1,206 | 1,155 | 1,164 | - | - | 4,800 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,196 | 1,215 | 1,188 | 1,215 | -40 | -3.2% | 4,000 |
| 2022/05/09 | 1,230 | 1,277 | 1,200 | 1,255 | -35 | -2.7% | 6,400 |
| 2022/05/06 | 1,191 | 1,290 | 1,190 | 1,290 | +70 | +5.7% | 4,100 |
| 2022/05/02 | 1,221 | 1,221 | 1,220 | 1,220 | +19 | +1.6% | 200 |
| 2022/04/28 | 1,228 | 1,228 | 1,183 | 1,201 | - | - | 500 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,255 | 1,256 | 1,200 | 1,228 | +3 | +0.2% | 2,500 |
| 2022/04/22 | 1,210 | 1,227 | 1,210 | 1,225 | +5 | +0.4% | 1,700 |
| 2022/04/21 | 1,220 | 1,227 | 1,214 | 1,220 | +9 | +0.7% | 1,000 |
| 2022/04/20 | 1,229 | 1,258 | 1,200 | 1,211 | -48 | -3.8% | 3,600 |
| 2022/04/19 | 1,251 | 1,275 | 1,245 | 1,259 | ±0 | ±0% | 1,300 |
| 2022/04/18 | 1,209 | 1,259 | 1,182 | 1,259 | +9 | +0.7% | 5,900 |
| 2022/04/15 | 1,463 | 1,463 | 1,250 | 1,250 | +87 | +7.5% | 42,100 |
| 2022/04/14 | 1,147 | 1,163 | 1,140 | 1,163 | +9 | +0.8% | 900 |
| 2022/04/13 | 1,127 | 1,154 | 1,126 | 1,154 | +15 | +1.3% | 1,100 |
| 2022/04/12 | 1,136 | 1,139 | 1,136 | 1,139 | -14 | -1.2% | 200 |
| 2022/04/11 | 1,181 | 1,181 | 1,150 | 1,153 | +2 | +0.2% | 2,600 |
| 2022/04/08 | 1,151 | 1,151 | 1,151 | 1,151 | ±0 | ±0% | 200 |
| 2022/04/07 | 1,136 | 1,165 | 1,122 | 1,151 | -15 | -1.3% | 2,700 |
| 2022/04/06 | 1,147 | 1,168 | 1,130 | 1,166 | -11 | -0.9% | 1,900 |
| 2022/04/05 | 1,148 | 1,180 | 1,148 | 1,177 | -1 | -0.1% | 1,400 |
| 2022/04/04 | 1,147 | 1,185 | 1,144 | 1,178 | +4 | +0.3% | 1,900 |
| 2022/04/01 | 1,143 | 1,174 | 1,126 | 1,174 | +30 | +2.6% | 2,200 |
601～
650
件表示中 / 1391件
類似銘柄と比較する
現在ご覧いただいている「エヌ・シー・エヌ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エヌ・シー・エヌ | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インターグ | - | - | - | - | - | - |
|
- |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| オンデック | 106,800円 | +98.8% | - | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
