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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 996 | 1,002 | 984 | 984 | -12 | -1.2% | 4,900 |
| 2025/06/10 | 1,003 | 1,003 | 996 | 996 | -7 | -0.7% | 3,700 |
| 2025/06/09 | 1,022 | 1,024 | 1,003 | 1,003 | -19 | -1.9% | 3,800 |
| 2025/06/06 | 1,004 | 1,022 | 1,004 | 1,022 | +15 | +1.5% | 600 |
| 2025/06/05 | 1,001 | 1,020 | 1,001 | 1,007 | +2 | +0.2% | 4,000 |
| 2025/06/04 | 1,015 | 1,022 | 1,001 | 1,005 | -10 | -1% | 4,800 |
| 2025/06/03 | 1,006 | 1,027 | 1,006 | 1,015 | -7 | -0.7% | 800 |
| 2025/06/02 | 1,005 | 1,044 | 1,005 | 1,022 | +10 | +1% | 11,100 |
| 2025/05/30 | 1,002 | 1,019 | 999 | 1,012 | +10 | +1% | 6,700 |
| 2025/05/29 | 1,016 | 1,016 | 1,002 | 1,002 | -8 | -0.8% | 4,900 |
| 2025/05/28 | 999 | 1,011 | 999 | 1,010 | +15 | +1.5% | 10,300 |
| 2025/05/27 | 1,006 | 1,013 | 992 | 995 | -6 | -0.6% | 14,000 |
| 2025/05/26 | 1,006 | 1,016 | 1,000 | 1,001 | +3 | +0.3% | 6,300 |
| 2025/05/23 | 1,034 | 1,034 | 998 | 998 | -26 | -2.5% | 14,200 |
| 2025/05/22 | 998 | 1,042 | 988 | 1,024 | +31 | +3.1% | 26,800 |
| 2025/05/21 | 1,009 | 1,009 | 986 | 993 | -17 | -1.7% | 17,600 |
| 2025/05/20 | 1,034 | 1,034 | 1,000 | 1,010 | -8 | -0.8% | 22,000 |
| 2025/05/19 | 1,087 | 1,087 | 1,011 | 1,018 | -52 | -4.9% | 36,600 |
| 2025/05/16 | 1,056 | 1,260 | 1,029 | 1,070 | -130 | -10.8% | 278,500 |
| 2025/05/15 | 1,169 | 1,222 | 1,165 | 1,200 | +35 | +3% | 39,500 |
| 2025/05/14 | 1,159 | 1,170 | 1,157 | 1,165 | +6 | +0.5% | 2,300 |
| 2025/05/13 | 1,176 | 1,188 | 1,151 | 1,159 | -20 | -1.7% | 6,700 |
| 2025/05/12 | 1,193 | 1,193 | 1,172 | 1,179 | ±0 | ±0% | 4,000 |
| 2025/05/09 | 1,165 | 1,207 | 1,160 | 1,179 | +20 | +1.7% | 11,600 |
| 2025/05/08 | 1,148 | 1,165 | 1,116 | 1,159 | +12 | +1% | 19,000 |
| 2025/05/07 | 1,102 | 1,154 | 1,083 | 1,147 | +37 | +3.3% | 10,800 |
| 2025/05/02 | 1,107 | 1,111 | 1,079 | 1,110 | -3 | -0.3% | 5,100 |
| 2025/05/01 | 1,096 | 1,113 | 1,082 | 1,113 | -3 | -0.3% | 5,500 |
| 2025/04/30 | 1,116 | 1,126 | 1,108 | 1,116 | +7 | +0.6% | 3,700 |
| 2025/04/28 | 1,075 | 1,127 | 1,064 | 1,109 | +26 | +2.4% | 12,800 |
| 2025/04/25 | 1,109 | 1,109 | 1,066 | 1,083 | -16 | -1.5% | 19,400 |
| 2025/04/24 | 1,105 | 1,190 | 1,067 | 1,099 | -1 | -0.1% | 57,800 |
| 2025/04/23 | 1,133 | 1,135 | 1,091 | 1,100 | -17 | -1.5% | 9,200 |
| 2025/04/22 | 1,237 | 1,298 | 1,029 | 1,117 | -122 | -9.8% | 302,400 |
| 2025/04/21 | 1,051 | 1,250 | 1,051 | 1,239 | +171 | +16% | 80,500 |
| 2025/04/18 | 1,085 | 1,085 | 1,054 | 1,068 | +12 | +1.1% | 1,000 |
| 2025/04/17 | 1,044 | 1,075 | 1,040 | 1,056 | +2 | +0.2% | 3,300 |
| 2025/04/16 | 1,068 | 1,068 | 1,014 | 1,054 | -20 | -1.9% | 2,800 |
| 2025/04/15 | 1,054 | 1,090 | 1,054 | 1,074 | -6 | -0.6% | 2,800 |
| 2025/04/14 | 1,096 | 1,125 | 1,025 | 1,080 | ±0 | ±0% | 11,900 |
| 2025/04/11 | 1,027 | 1,080 | 1,016 | 1,080 | -7 | -0.6% | 6,800 |
| 2025/04/10 | 1,099 | 1,099 | 980 | 1,087 | +93 | +9.4% | 19,300 |
| 2025/04/09 | 1,076 | 1,076 | 991 | 994 | -98 | -9% | 26,300 |
| 2025/04/08 | 984 | 1,092 | 984 | 1,092 | +96 | +9.6% | 14,100 |
| 2025/04/07 | 875 | 1,000 | 875 | 996 | -89 | -8.2% | 12,200 |
| 2025/04/04 | 1,119 | 1,130 | 1,002 | 1,085 | -53 | -4.7% | 24,000 |
| 2025/04/03 | 1,109 | 1,168 | 1,109 | 1,138 | -39 | -3.3% | 7,200 |
| 2025/04/02 | 1,174 | 1,183 | 1,123 | 1,177 | +12 | +1% | 5,800 |
| 2025/04/01 | 1,250 | 1,250 | 1,159 | 1,165 | -85 | -6.8% | 11,200 |
| 2025/03/31 | 1,259 | 1,288 | 1,200 | 1,250 | -19 | -1.5% | 11,600 |
51～
100
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
