ＮＣＳ＆Ａ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,167 | 1,169 | 1,153 | 1,160 | -4 | -0.3% | 6,700 |
| 2025/08/15 | 1,166 | 1,166 | 1,156 | 1,164 | +1 | +0.1% | 3,100 |
| 2025/08/14 | 1,162 | 1,165 | 1,156 | 1,163 | +1 | +0.1% | 4,500 |
| 2025/08/13 | 1,148 | 1,164 | 1,148 | 1,162 | +16 | +1.4% | 9,200 |
| 2025/08/12 | 1,152 | 1,164 | 1,137 | 1,146 | -4 | -0.3% | 30,100 |
| 2025/08/08 | 1,163 | 1,171 | 1,145 | 1,150 | -19 | -1.6% | 17,600 |
| 2025/08/07 | 1,180 | 1,180 | 1,165 | 1,169 | -4 | -0.3% | 5,300 |
| 2025/08/06 | 1,172 | 1,187 | 1,164 | 1,173 | +6 | +0.5% | 8,800 |
| 2025/08/05 | 1,189 | 1,189 | 1,165 | 1,167 | -17 | -1.4% | 13,300 |
| 2025/08/04 | 1,170 | 1,184 | 1,150 | 1,184 | +4 | +0.3% | 19,200 |
| 2025/08/01 | 1,190 | 1,279 | 1,154 | 1,180 | +25 | +2.2% | 203,300 |
| 2025/07/31 | 1,147 | 1,155 | 1,142 | 1,155 | +8 | +0.7% | 11,300 |
| 2025/07/30 | 1,147 | 1,156 | 1,133 | 1,147 | -6 | -0.5% | 9,000 |
| 2025/07/29 | 1,148 | 1,166 | 1,143 | 1,153 | +5 | +0.4% | 4,200 |
| 2025/07/28 | 1,170 | 1,179 | 1,145 | 1,148 | -15 | -1.3% | 22,500 |
| 2025/07/25 | 1,155 | 1,177 | 1,150 | 1,163 | +3 | +0.3% | 4,400 |
| 2025/07/24 | 1,150 | 1,205 | 1,146 | 1,160 | +13 | +1.1% | 24,800 |
| 2025/07/23 | 1,159 | 1,159 | 1,147 | 1,147 | -12 | -1% | 1,800 |
| 2025/07/22 | 1,130 | 1,165 | 1,124 | 1,159 | +32 | +2.8% | 17,400 |
| 2025/07/18 | 1,127 | 1,135 | 1,104 | 1,127 | ±0 | ±0% | 20,300 |
| 2025/07/17 | 1,123 | 1,140 | 1,113 | 1,127 | +1 | +0.1% | 12,000 |
| 2025/07/16 | 1,131 | 1,165 | 1,118 | 1,126 | -7 | -0.6% | 17,700 |
| 2025/07/15 | 1,139 | 1,144 | 1,133 | 1,133 | -8 | -0.7% | 3,000 |
| 2025/07/14 | 1,146 | 1,160 | 1,132 | 1,141 | -4 | -0.3% | 15,100 |
| 2025/07/11 | 1,160 | 1,163 | 1,127 | 1,145 | +8 | +0.7% | 18,400 |
| 2025/07/10 | 1,133 | 1,167 | 1,133 | 1,137 | +2 | +0.2% | 16,500 |
| 2025/07/09 | 1,147 | 1,154 | 1,126 | 1,135 | -6 | -0.5% | 13,900 |
| 2025/07/08 | 1,141 | 1,141 | 1,130 | 1,141 | ±0 | ±0% | 4,900 |
| 2025/07/07 | 1,120 | 1,141 | 1,120 | 1,141 | +21 | +1.9% | 11,500 |
| 2025/07/04 | 1,131 | 1,131 | 1,118 | 1,120 | +1 | +0.1% | 4,600 |
| 2025/07/03 | 1,120 | 1,125 | 1,113 | 1,119 | -1 | -0.1% | 10,700 |
| 2025/07/02 | 1,145 | 1,145 | 1,120 | 1,120 | -25 | -2.2% | 9,800 |
| 2025/07/01 | 1,158 | 1,169 | 1,142 | 1,145 | -27 | -2.3% | 17,600 |
| 2025/06/30 | 1,149 | 1,181 | 1,144 | 1,172 | +22 | +1.9% | 16,100 |
| 2025/06/27 | 1,113 | 1,156 | 1,113 | 1,150 | +37 | +3.3% | 15,800 |
| 2025/06/26 | 1,137 | 1,137 | 1,106 | 1,113 | -7 | -0.6% | 23,500 |
| 2025/06/25 | 1,099 | 1,121 | 1,095 | 1,120 | +20 | +1.8% | 13,400 |
| 2025/06/24 | 1,120 | 1,127 | 1,096 | 1,100 | -19 | -1.7% | 20,300 |
| 2025/06/23 | 1,126 | 1,126 | 1,101 | 1,119 | -8 | -0.7% | 8,500 |
| 2025/06/20 | 1,143 | 1,143 | 1,122 | 1,127 | -13 | -1.1% | 6,100 |
| 2025/06/19 | 1,150 | 1,150 | 1,115 | 1,140 | -2 | -0.2% | 17,500 |
| 2025/06/18 | 1,178 | 1,178 | 1,142 | 1,142 | -36 | -3.1% | 7,800 |
| 2025/06/17 | 1,159 | 1,178 | 1,145 | 1,178 | +21 | +1.8% | 22,300 |
| 2025/06/16 | 1,175 | 1,176 | 1,147 | 1,157 | -18 | -1.5% | 18,600 |
| 2025/06/13 | 1,202 | 1,202 | 1,173 | 1,175 | -27 | -2.2% | 22,500 |
| 2025/06/12 | 1,226 | 1,231 | 1,201 | 1,202 | -17 | -1.4% | 19,300 |
| 2025/06/11 | 1,216 | 1,228 | 1,203 | 1,219 | +9 | +0.7% | 13,000 |
| 2025/06/10 | 1,190 | 1,222 | 1,181 | 1,210 | +15 | +1.3% | 34,100 |
| 2025/06/09 | 1,190 | 1,205 | 1,182 | 1,195 | +7 | +0.6% | 10,100 |
| 2025/06/06 | 1,190 | 1,197 | 1,181 | 1,188 | -2 | -0.2% | 16,400 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＳ＆Ａ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＳ＆Ａ | 116,000円 | +1.0% | +11.9% | 3.79% | 12.04倍 | 1.32倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ＣＣＴ | 120,600円 | +13.7% | +12.8% | 1.58% | 12.84倍 | 4.08倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.14倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ビート | 1,146円 | - | - | - | - | - |
|
- |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
