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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/13 | 1,165 | 1,225 | 1,165 | 1,211 | +47 | +4% | 2,500 |
| 2022/05/12 | 1,155 | 1,206 | 1,155 | 1,164 | - | - | 4,800 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,196 | 1,215 | 1,188 | 1,215 | -40 | -3.2% | 4,000 |
| 2022/05/09 | 1,230 | 1,277 | 1,200 | 1,255 | -35 | -2.7% | 6,400 |
| 2022/05/06 | 1,191 | 1,290 | 1,190 | 1,290 | +70 | +5.7% | 4,100 |
| 2022/05/02 | 1,221 | 1,221 | 1,220 | 1,220 | +19 | +1.6% | 200 |
| 2022/04/28 | 1,228 | 1,228 | 1,183 | 1,201 | - | - | 500 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,255 | 1,256 | 1,200 | 1,228 | +3 | +0.2% | 2,500 |
| 2022/04/22 | 1,210 | 1,227 | 1,210 | 1,225 | +5 | +0.4% | 1,700 |
| 2022/04/21 | 1,220 | 1,227 | 1,214 | 1,220 | +9 | +0.7% | 1,000 |
| 2022/04/20 | 1,229 | 1,258 | 1,200 | 1,211 | -48 | -3.8% | 3,600 |
| 2022/04/19 | 1,251 | 1,275 | 1,245 | 1,259 | ±0 | ±0% | 1,300 |
| 2022/04/18 | 1,209 | 1,259 | 1,182 | 1,259 | +9 | +0.7% | 5,900 |
| 2022/04/15 | 1,463 | 1,463 | 1,250 | 1,250 | +87 | +7.5% | 42,100 |
| 2022/04/14 | 1,147 | 1,163 | 1,140 | 1,163 | +9 | +0.8% | 900 |
| 2022/04/13 | 1,127 | 1,154 | 1,126 | 1,154 | +15 | +1.3% | 1,100 |
| 2022/04/12 | 1,136 | 1,139 | 1,136 | 1,139 | -14 | -1.2% | 200 |
| 2022/04/11 | 1,181 | 1,181 | 1,150 | 1,153 | +2 | +0.2% | 2,600 |
| 2022/04/08 | 1,151 | 1,151 | 1,151 | 1,151 | ±0 | ±0% | 200 |
| 2022/04/07 | 1,136 | 1,165 | 1,122 | 1,151 | -15 | -1.3% | 2,700 |
| 2022/04/06 | 1,147 | 1,168 | 1,130 | 1,166 | -11 | -0.9% | 1,900 |
| 2022/04/05 | 1,148 | 1,180 | 1,148 | 1,177 | -1 | -0.1% | 1,400 |
| 2022/04/04 | 1,147 | 1,185 | 1,144 | 1,178 | +4 | +0.3% | 1,900 |
| 2022/04/01 | 1,143 | 1,174 | 1,126 | 1,174 | +30 | +2.6% | 2,200 |
| 2022/03/31 | 1,156 | 1,157 | 1,091 | 1,144 | +18 | +1.6% | 2,800 |
| 2022/03/30 | 1,175 | 1,176 | 1,126 | 1,126 | -72 | -6% | 4,500 |
| 2022/03/29 | 1,198 | 1,198 | 1,193 | 1,198 | -2 | -0.2% | 500 |
| 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 |
801～
850
件表示中 / 1573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 | 98,500円 | +11.0% | +11.6% | 3.15% | 12.82倍 | 1.43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 | 22,900円 | -23.5% | - | 0.00% | - | 1.85倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 中 広 | 45,000円 | +16.5% | +27.3% | 2.67% | 12.75倍 | 1.51倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| 日パレット | 195,000円 | +6.7% | +55.0% | 4.77% | 6.32倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム
