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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,204 | 1,204 | 1,200 | 1,200 | -7 | -0.6% | 200 |
| 2022/03/25 | 1,209 | 1,209 | 1,191 | 1,207 | +8 | +0.7% | 1,600 |
| 2022/03/24 | 1,109 | 1,199 | 1,109 | 1,199 | +64 | +5.6% | 2,400 |
| 2022/03/23 | 1,150 | 1,152 | 1,098 | 1,135 | -5 | -0.4% | 5,600 |
| 2022/03/22 | 1,180 | 1,188 | 1,126 | 1,140 | -34 | -2.9% | 4,100 |
| 2022/03/18 | 1,141 | 1,174 | 1,105 | 1,174 | +34 | +3% | 5,500 |
| 2022/03/17 | 1,120 | 1,168 | 1,115 | 1,140 | +21 | +1.9% | 5,300 |
| 2022/03/16 | 1,114 | 1,119 | 1,095 | 1,119 | +11 | +1% | 800 |
| 2022/03/15 | 1,080 | 1,120 | 1,070 | 1,108 | +10 | +0.9% | 1,500 |
| 2022/03/14 | 1,065 | 1,098 | 1,065 | 1,098 | - | - | 1,100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | +23 | +2.2% | 100 |
| 2022/03/09 | 1,048 | 1,057 | 1,048 | 1,057 | +12 | +1.1% | 1,000 |
| 2022/03/08 | 1,041 | 1,059 | 1,041 | 1,045 | -6 | -0.6% | 800 |
| 2022/03/07 | 1,051 | 1,079 | 1,051 | 1,051 | - | - | 1,700 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 1,105 | 1,116 | 1,075 | 1,091 | +12 | +1.1% | 1,500 |
| 2022/03/02 | 1,100 | 1,100 | 1,057 | 1,079 | -24 | -2.2% | 800 |
| 2022/03/01 | 1,076 | 1,111 | 1,076 | 1,103 | +20 | +1.8% | 3,300 |
| 2022/02/28 | 1,048 | 1,095 | 1,041 | 1,083 | +33 | +3.1% | 2,600 |
| 2022/02/25 | 1,071 | 1,071 | 1,039 | 1,050 | +9 | +0.9% | 2,200 |
| 2022/02/24 | 1,055 | 1,058 | 1,000 | 1,041 | -27 | -2.5% | 7,800 |
| 2022/02/22 | 1,077 | 1,077 | 1,038 | 1,068 | -27 | -2.5% | 5,300 |
| 2022/02/21 | 1,075 | 1,097 | 1,062 | 1,095 | +7 | +0.6% | 1,900 |
| 2022/02/18 | 1,103 | 1,103 | 1,071 | 1,088 | -32 | -2.9% | 2,300 |
| 2022/02/17 | 1,098 | 1,126 | 1,050 | 1,120 | -8 | -0.7% | 8,800 |
| 2022/02/16 | 1,144 | 1,144 | 1,127 | 1,128 | +10 | +0.9% | 1,700 |
| 2022/02/15 | 1,170 | 1,170 | 1,113 | 1,118 | -22 | -1.9% | 2,500 |
| 2022/02/14 | 1,161 | 1,172 | 1,139 | 1,140 | -45 | -3.8% | 3,400 |
| 2022/02/10 | 1,135 | 1,185 | 1,125 | 1,185 | +45 | +3.9% | 4,500 |
| 2022/02/09 | 1,153 | 1,153 | 1,140 | 1,140 | +3 | +0.3% | 600 |
| 2022/02/08 | 1,140 | 1,152 | 1,116 | 1,137 | -13 | -1.1% | 3,200 |
| 2022/02/07 | 1,119 | 1,150 | 1,107 | 1,150 | +17 | +1.5% | 1,600 |
| 2022/02/04 | 1,120 | 1,165 | 1,073 | 1,133 | +7 | +0.6% | 11,100 |
| 2022/02/03 | 1,133 | 1,150 | 1,126 | 1,126 | +1 | +0.1% | 2,100 |
| 2022/02/02 | 1,191 | 1,199 | 1,125 | 1,125 | -66 | -5.5% | 8,600 |
| 2022/02/01 | 1,190 | 1,214 | 1,166 | 1,191 | ±0 | ±0% | 2,900 |
| 2022/01/31 | 1,177 | 1,204 | 1,177 | 1,191 | +1 | +0.1% | 1,500 |
| 2022/01/28 | 1,265 | 1,273 | 1,150 | 1,190 | -71 | -5.6% | 8,100 |
| 2022/01/27 | 1,303 | 1,303 | 1,220 | 1,261 | -48 | -3.7% | 4,200 |
| 2022/01/26 | 1,313 | 1,313 | 1,309 | 1,309 | +1 | +0.1% | 200 |
| 2022/01/25 | 1,325 | 1,325 | 1,308 | 1,308 | -10 | -0.8% | 1,300 |
| 2022/01/24 | 1,318 | 1,318 | 1,312 | 1,318 | +3 | +0.2% | 400 |
| 2022/01/21 | 1,315 | 1,315 | 1,315 | 1,315 | +1 | +0.1% | 100 |
| 2022/01/20 | 1,303 | 1,322 | 1,292 | 1,314 | +9 | +0.7% | 1,300 |
| 2022/01/19 | 1,310 | 1,355 | 1,300 | 1,305 | -42 | -3.1% | 3,700 |
| 2022/01/18 | 1,340 | 1,349 | 1,340 | 1,347 | +17 | +1.3% | 800 |
| 2022/01/17 | 1,353 | 1,360 | 1,330 | 1,330 | -20 | -1.5% | 2,100 |
| 2022/01/14 | 1,352 | 1,352 | 1,350 | 1,350 | -2 | -0.1% | 700 |
| 2022/01/13 | 1,325 | 1,352 | 1,325 | 1,352 | +27 | +2% | 1,300 |
751～
800
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
