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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/23 | 1,222 | 1,275 | 1,185 | 1,253 | +2 | +0.2% | 35,300 |
| 2024/12/20 | 1,336 | 1,336 | 1,240 | 1,251 | -55 | -4.2% | 38,000 |
| 2024/12/19 | 1,326 | 1,390 | 1,285 | 1,306 | -73 | -5.3% | 30,700 |
| 2024/12/18 | 1,392 | 1,411 | 1,350 | 1,379 | +42 | +3.1% | 47,600 |
| 2024/12/17 | 1,356 | 1,356 | 1,252 | 1,337 | -4 | -0.3% | 24,300 |
| 2024/12/16 | 1,290 | 1,360 | 1,280 | 1,341 | -8 | -0.6% | 38,900 |
| 2024/12/13 | 1,255 | 1,475 | 1,250 | 1,349 | +136 | +11.2% | 313,700 |
| 2024/12/12 | 1,219 | 1,219 | 1,176 | 1,213 | +4 | +0.3% | 28,400 |
| 2024/12/11 | 1,246 | 1,249 | 1,166 | 1,209 | -16 | -1.3% | 24,200 |
| 2024/12/10 | 1,180 | 1,226 | 1,168 | 1,225 | +62 | +5.3% | 17,700 |
| 2024/12/09 | 1,137 | 1,218 | 1,128 | 1,163 | +29 | +2.6% | 21,200 |
| 2024/12/06 | 1,134 | 1,159 | 1,103 | 1,134 | +20 | +1.8% | 13,900 |
| 2024/12/05 | 1,045 | 1,128 | 1,032 | 1,114 | +70 | +6.7% | 20,100 |
| 2024/12/04 | 1,039 | 1,048 | 1,012 | 1,044 | +5 | +0.5% | 6,300 |
| 2024/12/03 | 1,027 | 1,057 | 991 | 1,039 | +11 | +1.1% | 16,300 |
| 2024/12/02 | 1,100 | 1,100 | 1,015 | 1,028 | -86 | -7.7% | 24,300 |
| 2024/11/29 | 1,099 | 1,175 | 1,084 | 1,114 | -31 | -2.7% | 79,500 |
| 2024/11/28 | 986 | 1,145 | 983 | 1,145 | +150 | +15.1% | 35,600 |
| 2024/11/27 | 975 | 1,007 | 960 | 995 | -10 | -1% | 5,500 |
| 2024/11/26 | 1,018 | 1,018 | 980 | 1,005 | -26 | -2.5% | 6,100 |
| 2024/11/25 | 979 | 1,031 | 964 | 1,031 | +71 | +7.4% | 10,000 |
| 2024/11/22 | 952 | 960 | 933 | 960 | +9 | +0.9% | 3,800 |
| 2024/11/21 | 958 | 958 | 950 | 951 | +2 | +0.2% | 600 |
| 2024/11/20 | 951 | 951 | 949 | 949 | +3 | +0.3% | 600 |
| 2024/11/19 | 961 | 961 | 946 | 946 | -15 | -1.6% | 400 |
| 2024/11/18 | 970 | 970 | 933 | 961 | -14 | -1.4% | 1,400 |
| 2024/11/15 | 954 | 984 | 943 | 975 | +50 | +5.4% | 8,900 |
| 2024/11/14 | 930 | 930 | 925 | 925 | -20 | -2.1% | 200 |
| 2024/11/13 | 924 | 945 | 924 | 945 | +35 | +3.8% | 400 |
| 2024/11/12 | 922 | 923 | 910 | 910 | -14 | -1.5% | 500 |
| 2024/11/11 | 926 | 926 | 910 | 924 | - | - | 900 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 1480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 | 109,200円 | +12.2% | +506.4% | 2.66% | 15.64倍 | 1.69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 |
| エコナックＨＤ | 13,600円 | +5.7% | +58.5% | 3.68% | 21.15倍 | 0.75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 |
| 地盤ネットＨ | 15,300円 | -0.4% | - | 0.00% | 38.35倍 | 2.80倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| 笑美面 | 173,100円 | - | - | 0.00% | 15.65倍 | 4.87倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| エアクロ | 42,600円 | +14.3% | - | 0.00% | 349.18倍 | 5.63倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
