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 |
|---|---|---|---|---|---|---|---|
| 2022/12/16 | 1,378 | 1,399 | 1,360 | 1,360 | -21 | -1.5% | 5,700 |
| 2022/12/15 | 1,389 | 1,389 | 1,381 | 1,381 | -8 | -0.6% | 700 |
| 2022/12/14 | 1,374 | 1,391 | 1,374 | 1,389 | +16 | +1.2% | 6,500 |
| 2022/12/13 | 1,384 | 1,390 | 1,373 | 1,373 | -15 | -1.1% | 2,400 |
| 2022/12/12 | 1,412 | 1,412 | 1,388 | 1,388 | +6 | +0.4% | 1,600 |
| 2022/12/09 | 1,412 | 1,412 | 1,380 | 1,382 | -13 | -0.9% | 2,100 |
| 2022/12/08 | 1,390 | 1,410 | 1,371 | 1,395 | +35 | +2.6% | 5,300 |
| 2022/12/07 | 1,360 | 1,400 | 1,360 | 1,360 | +19 | +1.4% | 3,900 |
| 2022/12/06 | 1,311 | 1,341 | 1,309 | 1,341 | +36 | +2.8% | 3,500 |
| 2022/12/05 | 1,308 | 1,338 | 1,305 | 1,305 | +24 | +1.9% | 5,100 |
| 2022/12/02 | 1,289 | 1,289 | 1,281 | 1,281 | -9 | -0.7% | 200 |
| 2022/12/01 | 1,289 | 1,292 | 1,289 | 1,290 | -5 | -0.4% | 2,400 |
| 2022/11/30 | 1,281 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 2,700 |
| 2022/11/29 | 1,275 | 1,300 | 1,275 | 1,300 | +27 | +2.1% | 600 |
| 2022/11/28 | 1,329 | 1,329 | 1,273 | 1,273 | -44 | -3.3% | 2,200 |
| 2022/11/25 | 1,344 | 1,344 | 1,313 | 1,317 | +3 | +0.2% | 3,100 |
| 2022/11/24 | 1,295 | 1,314 | 1,289 | 1,314 | +23 | +1.8% | 1,600 |
| 2022/11/22 | 1,290 | 1,292 | 1,282 | 1,291 | +1 | +0.1% | 1,400 |
| 2022/11/21 | 1,265 | 1,290 | 1,260 | 1,290 | +26 | +2.1% | 700 |
| 2022/11/18 | 1,264 | 1,264 | 1,264 | 1,264 | -16 | -1.3% | 300 |
| 2022/11/17 | 1,260 | 1,280 | 1,260 | 1,280 | +8 | +0.6% | 500 |
| 2022/11/16 | 1,252 | 1,274 | 1,251 | 1,272 | -3 | -0.2% | 800 |
| 2022/11/15 | 1,283 | 1,299 | 1,264 | 1,275 | +22 | +1.8% | 2,300 |
| 2022/11/14 | 1,250 | 1,276 | 1,250 | 1,253 | +13 | +1% | 1,000 |
| 2022/11/11 | 1,252 | 1,270 | 1,240 | 1,240 | -2 | -0.2% | 3,400 |
| 2022/11/10 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 100 |
| 2022/11/09 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 1,800 |
| 2022/11/08 | 1,270 | 1,270 | 1,270 | 1,270 | +17 | +1.4% | 100 |
| 2022/11/07 | 1,253 | 1,253 | 1,253 | 1,253 | -4 | -0.3% | 700 |
| 2022/11/04 | 1,257 | 1,260 | 1,257 | 1,257 | ±0 | ±0% | 3,100 |
| 2022/11/02 | 1,257 | 1,257 | 1,257 | 1,257 | -30 | -2.3% | 200 |
| 2022/11/01 | 1,290 | 1,290 | 1,287 | 1,287 | +2 | +0.2% | 1,900 |
| 2022/10/31 | 1,260 | 1,285 | 1,252 | 1,285 | +25 | +2% | 2,000 |
| 2022/10/28 | 1,280 | 1,285 | 1,255 | 1,260 | -20 | -1.6% | 3,000 |
| 2022/10/27 | 1,287 | 1,287 | 1,280 | 1,280 | - | - | 200 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,298 | 1,344 | 1,282 | 1,282 | -16 | -1.2% | 4,100 |
| 2022/10/24 | 1,288 | 1,298 | 1,263 | 1,298 | +37 | +2.9% | 3,200 |
| 2022/10/21 | 1,274 | 1,279 | 1,260 | 1,261 | -19 | -1.5% | 2,100 |
| 2022/10/20 | 1,285 | 1,285 | 1,271 | 1,280 | -18 | -1.4% | 500 |
| 2022/10/19 | 1,298 | 1,298 | 1,298 | 1,298 | +14 | +1.1% | 100 |
| 2022/10/18 | 1,284 | 1,285 | 1,284 | 1,284 | +18 | +1.4% | 700 |
| 2022/10/17 | 1,266 | 1,266 | 1,266 | 1,266 | -5 | -0.4% | 200 |
| 2022/10/14 | 1,287 | 1,288 | 1,271 | 1,271 | +2 | +0.2% | 600 |
| 2022/10/13 | 1,276 | 1,315 | 1,269 | 1,269 | -44 | -3.4% | 1,900 |
| 2022/10/12 | 1,280 | 1,313 | 1,259 | 1,313 | +30 | +2.3% | 2,200 |
| 2022/10/11 | 1,314 | 1,314 | 1,274 | 1,283 | +20 | +1.6% | 2,100 |
| 2022/10/07 | 1,265 | 1,276 | 1,263 | 1,263 | -1 | -0.1% | 600 |
| 2022/10/06 | 1,294 | 1,294 | 1,264 | 1,264 | -17 | -1.3% | 700 |
| 2022/10/05 | 1,311 | 1,316 | 1,262 | 1,281 | +30 | +2.4% | 3,100 |
601～
650
件表示中 / 1516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 | 102,000円 | +11.0% | +11.6% | 3.04% | 13.27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 |
| ケアサービス | 78,900円 | +5.2% | +7.4% | 2.79% | 7.28倍 | 1.02倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| メイホーＨＤ | 70,100円 | +35.3% | +574.2% | 0.00% | 11.75倍 | 1.64倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エスネット | 107,200円 | +11.0% | -33.4% | 4.20% | 23.97倍 | 2.17倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| シンワワイズ | 30,900円 | -0.2% | - | 0.00% | - | 1.30倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
市場注目の銘柄
チャート関連のコラム
