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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,115 | 1,133 | 1,115 | 1,129 | +14 | +1.3% | 2,900 |
| 2025/03/11 | 1,123 | 1,143 | 1,083 | 1,115 | -8 | -0.7% | 9,400 |
| 2025/03/10 | 1,161 | 1,166 | 1,120 | 1,123 | -27 | -2.3% | 7,300 |
| 2025/03/07 | 1,174 | 1,174 | 1,150 | 1,150 | -28 | -2.4% | 2,100 |
| 2025/03/06 | 1,151 | 1,197 | 1,151 | 1,178 | +32 | +2.8% | 6,500 |
| 2025/03/05 | 1,208 | 1,208 | 1,133 | 1,146 | -64 | -5.3% | 11,400 |
| 2025/03/04 | 1,181 | 1,281 | 1,130 | 1,210 | +7 | +0.6% | 20,200 |
| 2025/03/03 | 1,187 | 1,210 | 1,170 | 1,203 | -9 | -0.7% | 7,700 |
| 2025/02/28 | 1,229 | 1,270 | 1,212 | 1,212 | -47 | -3.7% | 6,300 |
| 2025/02/27 | 1,250 | 1,268 | 1,238 | 1,259 | +9 | +0.7% | 2,800 |
| 2025/02/26 | 1,270 | 1,270 | 1,218 | 1,250 | -20 | -1.6% | 7,600 |
| 2025/02/25 | 1,275 | 1,280 | 1,215 | 1,270 | -5 | -0.4% | 11,200 |
| 2025/02/21 | 1,270 | 1,295 | 1,270 | 1,275 | +6 | +0.5% | 2,900 |
| 2025/02/20 | 1,304 | 1,304 | 1,269 | 1,269 | -31 | -2.4% | 4,900 |
| 2025/02/19 | 1,338 | 1,338 | 1,257 | 1,300 | -41 | -3.1% | 8,300 |
| 2025/02/18 | 1,380 | 1,380 | 1,335 | 1,341 | -37 | -2.7% | 7,000 |
| 2025/02/17 | 1,316 | 1,388 | 1,316 | 1,378 | +109 | +8.6% | 32,100 |
| 2025/02/14 | 1,319 | 1,319 | 1,268 | 1,269 | -52 | -3.9% | 15,900 |
| 2025/02/13 | 1,319 | 1,340 | 1,315 | 1,321 | -2 | -0.2% | 2,800 |
| 2025/02/12 | 1,356 | 1,356 | 1,323 | 1,323 | -16 | -1.2% | 4,000 |
| 2025/02/10 | 1,361 | 1,361 | 1,339 | 1,339 | -30 | -2.2% | 1,800 |
| 2025/02/07 | 1,380 | 1,380 | 1,350 | 1,369 | -5 | -0.4% | 7,000 |
| 2025/02/06 | 1,330 | 1,374 | 1,327 | 1,374 | +42 | +3.2% | 5,500 |
| 2025/02/05 | 1,351 | 1,351 | 1,310 | 1,332 | +8 | +0.6% | 2,000 |
| 2025/02/04 | 1,348 | 1,349 | 1,310 | 1,324 | -14 | -1% | 6,700 |
| 2025/02/03 | 1,336 | 1,385 | 1,320 | 1,338 | -22 | -1.6% | 7,500 |
| 2025/01/31 | 1,377 | 1,409 | 1,360 | 1,360 | -26 | -1.9% | 13,400 |
| 2025/01/30 | 1,455 | 1,460 | 1,380 | 1,386 | -58 | -4% | 14,400 |
| 2025/01/29 | 1,446 | 1,446 | 1,401 | 1,444 | -2 | -0.1% | 17,500 |
| 2025/01/28 | 1,375 | 1,448 | 1,370 | 1,446 | +74 | +5.4% | 19,100 |
| 2025/01/27 | 1,347 | 1,390 | 1,347 | 1,372 | +25 | +1.9% | 11,500 |
| 2025/01/24 | 1,323 | 1,390 | 1,300 | 1,347 | +41 | +3.1% | 29,400 |
| 2025/01/23 | 1,286 | 1,348 | 1,221 | 1,306 | +30 | +2.4% | 37,800 |
| 2025/01/22 | 1,259 | 1,288 | 1,259 | 1,276 | +5 | +0.4% | 3,700 |
| 2025/01/21 | 1,284 | 1,284 | 1,252 | 1,271 | -13 | -1% | 9,000 |
| 2025/01/20 | 1,313 | 1,331 | 1,262 | 1,284 | -45 | -3.4% | 27,200 |
| 2025/01/17 | 1,274 | 1,350 | 1,248 | 1,329 | +42 | +3.3% | 26,400 |
| 2025/01/16 | 1,284 | 1,348 | 1,259 | 1,287 | +17 | +1.3% | 34,500 |
| 2025/01/15 | 1,201 | 1,273 | 1,168 | 1,270 | +58 | +4.8% | 33,800 |
| 2025/01/14 | 1,233 | 1,247 | 1,210 | 1,212 | -38 | -3% | 12,700 |
| 2025/01/10 | 1,268 | 1,283 | 1,235 | 1,250 | -8 | -0.6% | 5,500 |
| 2025/01/09 | 1,292 | 1,292 | 1,256 | 1,258 | -32 | -2.5% | 7,100 |
| 2025/01/08 | 1,246 | 1,292 | 1,246 | 1,290 | +36 | +2.9% | 10,400 |
| 2025/01/07 | 1,285 | 1,285 | 1,228 | 1,254 | -23 | -1.8% | 9,500 |
| 2025/01/06 | 1,292 | 1,344 | 1,245 | 1,277 | +15 | +1.2% | 15,700 |
| 2024/12/30 | 1,231 | 1,279 | 1,207 | 1,262 | +31 | +2.5% | 17,100 |
| 2024/12/27 | 1,225 | 1,255 | 1,225 | 1,231 | -24 | -1.9% | 12,600 |
| 2024/12/26 | 1,300 | 1,300 | 1,231 | 1,255 | -29 | -2.3% | 10,900 |
| 2024/12/25 | 1,321 | 1,321 | 1,257 | 1,284 | -32 | -2.4% | 15,000 |
| 2024/12/24 | 1,253 | 1,316 | 1,200 | 1,316 | +63 | +5% | 27,700 |
51～
100
件表示中 / 1512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 | 100,800円 | +11.0% | +11.6% | 3.08% | 13.12倍 | 1.46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 |
| ケアサービス | 79,100円 | +5.2% | +7.4% | 2.78% | 7.30倍 | 1.02倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 東京通信 | 30,700円 | +2.4% | - | 0.00% | - | 5.79倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| エスネット | 103,100円 | +11.0% | -33.4% | 4.36% | 22.71倍 | 2.05倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
