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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,199 | 1,199 | 1,193 | 1,195 | -6 | -0.5% | 600 |
| 2021/08/18 | 1,201 | 1,201 | 1,201 | 1,201 | -30 | -2.4% | 100 |
| 2021/08/17 | 1,227 | 1,231 | 1,170 | 1,231 | -9 | -0.7% | 500 |
| 2021/08/16 | 1,142 | 1,257 | 1,099 | 1,240 | -22 | -1.7% | 9,700 |
| 2021/08/13 | 1,242 | 1,262 | 1,242 | 1,262 | +20 | +1.6% | 5,600 |
| 2021/08/12 | 1,208 | 1,243 | 1,208 | 1,242 | +4 | +0.3% | 1,800 |
| 2021/08/11 | 1,210 | 1,244 | 1,199 | 1,238 | +25 | +2.1% | 2,500 |
| 2021/08/10 | 1,203 | 1,213 | 1,202 | 1,213 | +7 | +0.6% | 2,800 |
| 2021/08/06 | 1,215 | 1,227 | 1,188 | 1,206 | -9 | -0.7% | 1,100 |
| 2021/08/05 | 1,204 | 1,220 | 1,188 | 1,215 | - | - | 2,000 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 1,219 | 1,234 | 1,219 | 1,234 | -2 | -0.2% | 400 |
| 2021/08/02 | 1,245 | 1,248 | 1,229 | 1,236 | -5 | -0.4% | 600 |
| 2021/07/30 | 1,241 | 1,241 | 1,241 | 1,241 | -7 | -0.6% | 100 |
| 2021/07/29 | 1,218 | 1,248 | 1,218 | 1,248 | +32 | +2.6% | 2,100 |
| 2021/07/28 | 1,215 | 1,237 | 1,215 | 1,216 | -23 | -1.9% | 500 |
| 2021/07/27 | 1,239 | 1,239 | 1,239 | 1,239 | +10 | +0.8% | 100 |
| 2021/07/26 | 1,210 | 1,241 | 1,205 | 1,229 | ±0 | ±0% | 2,600 |
| 2021/07/21 | 1,265 | 1,265 | 1,228 | 1,229 | -6 | -0.5% | 3,600 |
| 2021/07/20 | 1,230 | 1,261 | 1,225 | 1,235 | -9 | -0.7% | 3,900 |
| 2021/07/19 | 1,280 | 1,280 | 1,225 | 1,244 | -6 | -0.5% | 1,900 |
| 2021/07/16 | 1,260 | 1,270 | 1,241 | 1,250 | ±0 | ±0% | 2,900 |
| 2021/07/15 | 1,242 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 400 |
| 2021/07/14 | 1,239 | 1,248 | 1,230 | 1,242 | +3 | +0.2% | 700 |
| 2021/07/13 | 1,243 | 1,248 | 1,239 | 1,239 | -3 | -0.2% | 500 |
| 2021/07/12 | 1,215 | 1,242 | 1,215 | 1,242 | -3 | -0.2% | 600 |
| 2021/07/09 | 1,274 | 1,276 | 1,221 | 1,245 | +1 | +0.1% | 3,400 |
| 2021/07/08 | 1,244 | 1,244 | 1,244 | 1,244 | +8 | +0.6% | 100 |
| 2021/07/07 | 1,219 | 1,244 | 1,219 | 1,236 | +12 | +1% | 500 |
| 2021/07/06 | 1,227 | 1,234 | 1,220 | 1,224 | -11 | -0.9% | 800 |
| 2021/07/05 | 1,235 | 1,235 | 1,235 | 1,235 | +11 | +0.9% | 100 |
| 2021/07/02 | 1,205 | 1,237 | 1,202 | 1,224 | +16 | +1.3% | 3,400 |
| 2021/07/01 | 1,240 | 1,240 | 1,208 | 1,208 | -13 | -1.1% | 2,100 |
| 2021/06/30 | 1,246 | 1,246 | 1,219 | 1,221 | -11 | -0.9% | 1,900 |
| 2021/06/29 | 1,238 | 1,241 | 1,226 | 1,232 | +2 | +0.2% | 2,600 |
| 2021/06/28 | 1,207 | 1,250 | 1,207 | 1,230 | +25 | +2.1% | 3,300 |
| 2021/06/25 | 1,235 | 1,235 | 1,205 | 1,205 | ±0 | ±0% | 2,000 |
| 2021/06/24 | 1,204 | 1,205 | 1,204 | 1,205 | +1 | +0.1% | 2,400 |
| 2021/06/23 | 1,236 | 1,236 | 1,190 | 1,204 | -38 | -3.1% | 12,000 |
| 2021/06/22 | 1,221 | 1,243 | 1,221 | 1,242 | +44 | +3.7% | 1,700 |
| 2021/06/21 | 1,235 | 1,274 | 1,185 | 1,198 | -97 | -7.5% | 16,300 |
| 2021/06/18 | 1,278 | 1,299 | 1,256 | 1,295 | +11 | +0.9% | 1,300 |
| 2021/06/17 | 1,292 | 1,301 | 1,264 | 1,284 | -25 | -1.9% | 4,700 |
| 2021/06/16 | 1,300 | 1,313 | 1,292 | 1,309 | +8 | +0.6% | 800 |
| 2021/06/15 | 1,297 | 1,305 | 1,276 | 1,301 | -6 | -0.5% | 2,500 |
| 2021/06/14 | 1,329 | 1,329 | 1,283 | 1,307 | -9 | -0.7% | 1,500 |
| 2021/06/11 | 1,320 | 1,325 | 1,296 | 1,316 | +6 | +0.5% | 1,400 |
| 2021/06/10 | 1,312 | 1,332 | 1,310 | 1,310 | -19 | -1.4% | 1,200 |
| 2021/06/09 | 1,348 | 1,348 | 1,280 | 1,329 | -1 | -0.1% | 3,800 |
| 2021/06/08 | 1,352 | 1,354 | 1,310 | 1,330 | +5 | +0.4% | 2,100 |
801～
850
件表示中 / 1391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 | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48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 |
| インターグ | - | - | - | - | - | - |
|
- |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| オンデック | 106,800円 | +98.8% | - | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
