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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 2022/08/22 | 1,237 | 1,237 | 1,221 | 1,235 | +5 | +0.4% | 1,300 |
| 2022/08/19 | 1,201 | 1,230 | 1,201 | 1,230 | +29 | +2.4% | 1,300 |
| 2022/08/18 | 1,222 | 1,225 | 1,199 | 1,201 | -1 | -0.1% | 1,100 |
| 2022/08/17 | 1,224 | 1,225 | 1,193 | 1,202 | +3 | +0.3% | 1,000 |
| 2022/08/16 | 1,235 | 1,235 | 1,186 | 1,199 | -37 | -3% | 1,900 |
| 2022/08/15 | 1,249 | 1,250 | 1,173 | 1,236 | +71 | +6.1% | 8,300 |
| 2022/08/12 | 1,192 | 1,205 | 1,165 | 1,165 | -29 | -2.4% | 2,600 |
| 2022/08/10 | 1,175 | 1,194 | 1,175 | 1,194 | +19 | +1.6% | 900 |
| 2022/08/09 | 1,175 | 1,175 | 1,175 | 1,175 | -10 | -0.8% | 100 |
| 2022/08/08 | 1,185 | 1,185 | 1,185 | 1,185 | +40 | +3.5% | 100 |
| 2022/08/05 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 200 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,190 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2022/08/02 | 1,187 | 1,194 | 1,175 | 1,175 | -12 | -1% | 1,200 |
| 2022/08/01 | 1,187 | 1,187 | 1,182 | 1,187 | ±0 | ±0% | 1,300 |
| 2022/07/29 | 1,190 | 1,190 | 1,187 | 1,187 | ±0 | ±0% | 200 |
| 2022/07/28 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 100 |
| 2022/07/27 | 1,187 | 1,187 | 1,187 | 1,187 | -1 | -0.1% | 100 |
| 2022/07/26 | 1,194 | 1,194 | 1,188 | 1,188 | -4 | -0.3% | 300 |
651～
700
件表示中 / 1518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 | 101,000円 | +11.0% | +11.6% | 3.07% | 13.15倍 | 1.47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 |
| アライドアーキ | 22,300円 | -18.0% | - | 0.00% | - | 1.21倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| バリューＣ | 136,900円 | +11.3% | +50.4% | 0.51% | 24.23倍 | 5.42倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| エスクリ | 22,700円 | -4.3% | -65.7% | 0.00% | - | 0.99倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
