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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/10/04 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 200 |
| 2022/10/03 | 1,253 | 1,253 | 1,249 | 1,250 | -23 | -1.8% | 2,800 |
| 2022/09/30 | 1,273 | 1,275 | 1,273 | 1,273 | -14 | -1.1% | 1,000 |
| 2022/09/29 | 1,277 | 1,317 | 1,277 | 1,287 | +11 | +0.9% | 1,000 |
| 2022/09/28 | 1,300 | 1,300 | 1,276 | 1,276 | -25 | -1.9% | 600 |
| 2022/09/27 | 1,290 | 1,301 | 1,290 | 1,301 | -8 | -0.6% | 500 |
| 2022/09/26 | 1,310 | 1,310 | 1,280 | 1,309 | -10 | -0.8% | 300 |
| 2022/09/22 | 1,321 | 1,321 | 1,294 | 1,319 | +16 | +1.2% | 1,700 |
| 2022/09/21 | 1,294 | 1,303 | 1,292 | 1,303 | +15 | +1.2% | 1,200 |
| 2022/09/20 | 1,287 | 1,288 | 1,287 | 1,288 | +3 | +0.2% | 400 |
| 2022/09/16 | 1,285 | 1,285 | 1,283 | 1,285 | -14 | -1.1% | 500 |
| 2022/09/15 | 1,268 | 1,299 | 1,268 | 1,299 | +31 | +2.4% | 600 |
| 2022/09/14 | 1,281 | 1,288 | 1,268 | 1,268 | -13 | -1% | 1,000 |
| 2022/09/13 | 1,296 | 1,296 | 1,281 | 1,281 | -7 | -0.5% | 500 |
| 2022/09/12 | 1,298 | 1,298 | 1,285 | 1,288 | - | - | 600 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,277 | 1,298 | 1,275 | 1,275 | -2 | -0.2% | 400 |
| 2022/09/07 | 1,286 | 1,286 | 1,275 | 1,277 | -9 | -0.7% | 400 |
| 2022/09/06 | 1,267 | 1,289 | 1,267 | 1,286 | +19 | +1.5% | 600 |
| 2022/09/05 | 1,267 | 1,267 | 1,267 | 1,267 | -6 | -0.5% | 100 |
| 2022/09/02 | 1,271 | 1,273 | 1,270 | 1,273 | +2 | +0.2% | 400 |
| 2022/09/01 | 1,271 | 1,271 | 1,271 | 1,271 | -12 | -0.9% | 200 |
| 2022/08/31 | 1,282 | 1,284 | 1,282 | 1,283 | +1 | +0.1% | 900 |
| 2022/08/30 | 1,285 | 1,285 | 1,250 | 1,282 | -3 | -0.2% | 1,900 |
| 2022/08/29 | 1,270 | 1,290 | 1,202 | 1,285 | -3 | -0.2% | 3,300 |
| 2022/08/26 | 1,309 | 1,309 | 1,286 | 1,288 | +9 | +0.7% | 1,800 |
| 2022/08/25 | 1,309 | 1,309 | 1,279 | 1,279 | -8 | -0.6% | 2,000 |
| 2022/08/24 | 1,240 | 1,287 | 1,240 | 1,287 | +48 | +3.9% | 2,900 |
| 2022/08/23 | 1,235 | 1,239 | 1,222 | 1,239 | +4 | +0.3% | 2,100 |
601～
650
件表示中 / 1487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 | 105,600円 | +12.2% | +506.4% | 2.75% | 15.12倍 | 1.64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 |
| 協和コンサ | 592,000円 | +0.5% | +8.0% | - | - | - |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| エアクロ | 42,300円 | +14.3% | - | 0.00% | 346.72倍 | 5.60倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| タメニー | 12,900円 | +5.6% | - | 0.00% | - | 113.16倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| 総医研 | 12,900円 | -2.1% | - | 0.00% | - | 0.56倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
