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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
701～
750
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 | 22,200円 | -18.0% | - | 0.00% | - | 1.20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 | 22,600円 | -4.3% | -65.7% | 0.00% | - | 0.98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
