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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/07/25 | 1,192 | 1,192 | 1,192 | 1,192 | +18 | +1.5% | 2,500 |
| 2022/07/22 | 1,171 | 1,174 | 1,166 | 1,174 | +12 | +1% | 600 |
| 2022/07/21 | 1,170 | 1,170 | 1,162 | 1,162 | -8 | -0.7% | 200 |
| 2022/07/20 | 1,165 | 1,170 | 1,165 | 1,170 | +5 | +0.4% | 300 |
| 2022/07/19 | 1,157 | 1,180 | 1,157 | 1,165 | +8 | +0.7% | 1,700 |
| 2022/07/15 | 1,157 | 1,157 | 1,157 | 1,157 | -22 | -1.9% | 300 |
| 2022/07/14 | 1,179 | 1,179 | 1,179 | 1,179 | +19 | +1.6% | 200 |
| 2022/07/13 | 1,160 | 1,169 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2022/07/12 | 1,175 | 1,175 | 1,155 | 1,160 | -15 | -1.3% | 1,200 |
| 2022/07/11 | 1,178 | 1,179 | 1,175 | 1,175 | +25 | +2.2% | 300 |
| 2022/07/08 | 1,172 | 1,172 | 1,150 | 1,150 | -22 | -1.9% | 1,300 |
| 2022/07/07 | 1,175 | 1,175 | 1,163 | 1,172 | -3 | -0.3% | 3,000 |
| 2022/07/06 | 1,154 | 1,175 | 1,154 | 1,175 | +7 | +0.6% | 900 |
| 2022/07/05 | 1,169 | 1,173 | 1,144 | 1,168 | -20 | -1.7% | 500 |
| 2022/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | +26 | +2.2% | 100 |
| 2022/07/01 | 1,172 | 1,180 | 1,155 | 1,162 | ±0 | ±0% | 1,300 |
| 2022/06/30 | 1,162 | 1,162 | 1,162 | 1,162 | -8 | -0.7% | 100 |
| 2022/06/29 | 1,139 | 1,170 | 1,139 | 1,170 | +20 | +1.7% | 1,200 |
| 2022/06/28 | 1,143 | 1,159 | 1,143 | 1,150 | +12 | +1.1% | 800 |
| 2022/06/27 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 300 |
| 2022/06/24 | 1,141 | 1,141 | 1,134 | 1,138 | +12 | +1.1% | 6,100 |
| 2022/06/23 | 1,141 | 1,141 | 1,108 | 1,126 | +15 | +1.4% | 5,800 |
| 2022/06/22 | 1,140 | 1,140 | 1,105 | 1,111 | -20 | -1.8% | 5,400 |
| 2022/06/21 | 1,149 | 1,149 | 1,111 | 1,131 | -18 | -1.6% | 3,300 |
| 2022/06/20 | 1,140 | 1,166 | 1,109 | 1,149 | +9 | +0.8% | 7,800 |
| 2022/06/17 | 1,125 | 1,140 | 1,125 | 1,140 | +17 | +1.5% | 1,100 |
| 2022/06/16 | 1,155 | 1,155 | 1,123 | 1,123 | -32 | -2.8% | 700 |
| 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 |
651～
700
件表示中 / 1488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 | 106,800円 | +12.2% | +506.4% | 2.72% | 15.30倍 | 1.65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 |
| 総医研 | 13,300円 | -2.1% | - | 0.00% | - | 0.58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 |
| タメニー | 13,200円 | +5.6% | - | 0.00% | - | 115.79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 |
| 旅工房 | 17,300円 | +1.5% | - | 0.00% | - | 1.61倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| 進学会ＨＤ | 17,000円 | +22.8% | - | 1.47% | 298.25倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
