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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,056 | 1,059 | 1,056 | 1,059 | +1 | +0.1% | 700 |
| 2023/04/06 | 1,059 | 1,059 | 1,056 | 1,058 | -10 | -0.9% | 2,100 |
| 2023/04/05 | 1,062 | 1,068 | 1,060 | 1,068 | ±0 | ±0% | 2,000 |
| 2023/04/04 | 1,063 | 1,072 | 1,063 | 1,068 | ±0 | ±0% | 1,000 |
| 2023/04/03 | 1,080 | 1,080 | 1,068 | 1,068 | -12 | -1.1% | 800 |
| 2023/03/31 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2023/03/30 | 1,067 | 1,080 | 1,067 | 1,080 | -15 | -1.4% | 200 |
| 2023/03/29 | 1,080 | 1,095 | 1,080 | 1,095 | +10 | +0.9% | 500 |
| 2023/03/28 | 1,102 | 1,102 | 1,085 | 1,085 | -7 | -0.6% | 1,000 |
| 2023/03/27 | 1,080 | 1,092 | 1,080 | 1,092 | +23 | +2.2% | 1,800 |
| 2023/03/24 | 1,099 | 1,099 | 1,062 | 1,069 | -20 | -1.8% | 3,700 |
| 2023/03/23 | 1,091 | 1,091 | 1,078 | 1,089 | -3 | -0.3% | 600 |
| 2023/03/22 | 1,080 | 1,092 | 1,080 | 1,092 | +8 | +0.7% | 1,200 |
| 2023/03/20 | 1,064 | 1,084 | 1,059 | 1,084 | +20 | +1.9% | 1,300 |
| 2023/03/17 | 1,063 | 1,069 | 1,063 | 1,064 | -29 | -2.7% | 600 |
| 2023/03/16 | 1,090 | 1,093 | 1,090 | 1,093 | -1 | -0.1% | 700 |
| 2023/03/15 | 1,098 | 1,099 | 1,090 | 1,094 | +4 | +0.4% | 3,800 |
| 2023/03/14 | 1,055 | 1,090 | 1,045 | 1,090 | +35 | +3.3% | 5,300 |
| 2023/03/13 | 1,065 | 1,070 | 1,051 | 1,055 | -10 | -0.9% | 2,800 |
| 2023/03/10 | 1,079 | 1,079 | 1,065 | 1,065 | -15 | -1.4% | 2,900 |
| 2023/03/09 | 1,087 | 1,096 | 1,080 | 1,080 | -6 | -0.6% | 3,400 |
| 2023/03/08 | 1,065 | 1,100 | 1,061 | 1,086 | +23 | +2.2% | 3,400 |
| 2023/03/07 | 1,070 | 1,070 | 1,060 | 1,063 | +1 | +0.1% | 2,900 |
| 2023/03/06 | 1,084 | 1,084 | 1,062 | 1,062 | -19 | -1.8% | 2,000 |
| 2023/03/03 | 1,083 | 1,097 | 1,081 | 1,081 | +2 | +0.2% | 3,000 |
| 2023/03/02 | 1,120 | 1,120 | 1,054 | 1,079 | -48 | -4.3% | 20,900 |
| 2023/03/01 | 1,139 | 1,139 | 1,120 | 1,127 | -12 | -1.1% | 1,400 |
| 2023/02/28 | 1,120 | 1,139 | 1,047 | 1,139 | +10 | +0.9% | 17,000 |
| 2023/02/27 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 800 |
| 2023/02/24 | 1,147 | 1,147 | 1,110 | 1,129 | ±0 | ±0% | 2,900 |
| 2023/02/22 | 1,139 | 1,139 | 1,111 | 1,129 | -10 | -0.9% | 2,500 |
| 2023/02/21 | 1,140 | 1,140 | 1,139 | 1,139 | -1 | -0.1% | 800 |
| 2023/02/20 | 1,125 | 1,146 | 1,125 | 1,140 | +19 | +1.7% | 800 |
| 2023/02/17 | 1,142 | 1,150 | 1,121 | 1,121 | -28 | -2.4% | 7,600 |
| 2023/02/16 | 1,149 | 1,149 | 1,142 | 1,149 | -9 | -0.8% | 1,800 |
| 2023/02/15 | 1,199 | 1,199 | 1,125 | 1,158 | -107 | -8.5% | 13,500 |
| 2023/02/14 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 300 |
| 2023/02/13 | 1,274 | 1,274 | 1,201 | 1,250 | -24 | -1.9% | 4,800 |
| 2023/02/10 | 1,274 | 1,274 | 1,250 | 1,274 | ±0 | ±0% | 600 |
| 2023/02/09 | 1,276 | 1,277 | 1,270 | 1,274 | -4 | -0.3% | 700 |
| 2023/02/08 | 1,278 | 1,278 | 1,270 | 1,278 | ±0 | ±0% | 300 |
| 2023/02/07 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 100 |
| 2023/02/06 | 1,277 | 1,278 | 1,277 | 1,278 | +20 | +1.6% | 600 |
| 2023/02/03 | 1,266 | 1,275 | 1,258 | 1,258 | -5 | -0.4% | 2,600 |
| 2023/02/02 | 1,263 | 1,290 | 1,263 | 1,263 | +7 | +0.6% | 1,300 |
| 2023/02/01 | 1,256 | 1,260 | 1,256 | 1,256 | +1 | +0.1% | 400 |
| 2023/01/31 | 1,255 | 1,255 | 1,255 | 1,255 | +1 | +0.1% | 100 |
| 2023/01/30 | 1,274 | 1,274 | 1,254 | 1,254 | -20 | -1.6% | 200 |
| 2023/01/27 | 1,291 | 1,291 | 1,261 | 1,274 | -20 | -1.5% | 1,100 |
| 2023/01/26 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
401～
450
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
