ログイン

ＮＣＤ (4783.T)

スタンダード（内国株式）
セクター
情報・通信業
最新終値
2,541円
最新PBR
2.53倍
最新PER
11.15倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,544 2,568 2,518 2,541 14,000 2,497.4 2,478.1
08/13(木) 2,496 2,531 2,490 2,520 10,600 2,477.8 2,475.1
08/12(水) 2,500 2,542 2,486 2,495 15,300 2,460.8 2,472.7
08/10(月) 2,501 2,517 2,454 2,480 14,400 2,449.4 2,472.2
08/07(金) 2,474 2,475 2,437 2,451 8,100 2,445.4 2,470.2
08/06(木) 2,450 2,461 2,433 2,443 6,600 2,452.8 2,469.6
08/05(水) 2,450 2,450 2,432 2,435 5,000 2,467.8 2,467.4
08/04(火) 2,490 2,490 2,430 2,438 8,700 2,482.4 2,467.6
08/03(月) 2,488 2,488 2,455 2,460 6,900 2,490.6 2,467.4
07/31(金) 2,508 2,534 2,488 2,488 8,200 2,502.4 2,464.3
07/30(木) 2,500 2,518 2,475 2,518 8,200 2,500.8 2,460.9
07/29(水) 2,481 2,523 2,481 2,508 9,100 2,494.0 2,453.6
07/28(火) 2,519 2,524 2,478 2,479 11,300 2,486.4 2,447.5
07/27(月) 2,494 2,528 2,494 2,519 8,100 2,489.6 2,442.9
07/24(金) 2,484 2,494 2,465 2,480 4,300 2,476.0 2,435.1
07/23(木) 2,480 2,495 2,471 2,484 6,800 2,470.0 2,428.4
07/22(水) 2,524 2,524 2,470 2,470 17,400 2,467.8 2,421.4
07/21(火) 2,482 2,503 2,475 2,495 9,900 2,464.2 2,414.2
07/17(金) 2,465 2,478 2,438 2,451 24,100 2,456.8 2,406.5
07/16(木) 2,485 2,487 2,440 2,450 15,400 2,464.0 2,399.7
07/15(水) 2,470 2,473 2,453 2,473 7,100 2,469.6 2,394.9
07/14(火) 2,487 2,487 2,450 2,452 11,200 2,468.0 2,393.8
07/13(月) 2,517 2,517 2,445 2,458 12,000 2,469.6 2,387.8
07/10(金) 2,487 2,502 2,459 2,487 8,500 2,474.8 2,381.8
07/09(木) 2,467 2,483 2,437 2,478 11,700 2,463.4 2,375.4
07/08(水) 2,473 2,482 2,460 2,465 9,200 2,454.6 2,368.1
07/07(火) 2,509 2,525 2,460 2,460 25,200 2,439.6 2,363.6
07/06(月) 2,469 2,510 2,455 2,484 32,300 2,435.4 2,358.0
07/03(金) 2,449 2,449 2,416 2,430 14,000 2,425.4 2,351.6
07/02(木) 2,390 2,467 2,390 2,434 20,500 2,415.6 2,351.0
07/01(水) 2,439 2,439 2,390 2,390 12,700 2,409.4 2,349.4
06/30(火) 2,469 2,469 2,403 2,439 21,300 2,398.8 2,349.4
06/29(月) 2,406 2,450 2,399 2,434 21,400 2,381.8 2,348.0
06/26(金) 2,403 2,403 2,363 2,381 12,500 2,367.8 2,348.6
06/25(木) 2,416 2,416 2,363 2,403 22,500 2,356.4 2,348.6
06/24(水) 2,342 2,368 2,331 2,337 14,300 2,338.4 2,348.6
06/23(火) 2,413 2,413 2,339 2,354 27,100 2,333.0 2,352.3
06/22(月) 2,347 2,394 2,342 2,364 23,600 2,320.2 2,356.6
06/19(金) 2,334 2,334 2,279 2,324 19,400 2,307.8 2,360.4
06/18(木) 2,320 2,347 2,292 2,313 20,200 2,299.2 2,363.8
06/17(水) 2,291 2,323 2,280 2,310 19,500 2,302.6 2,367.6
06/16(火) 2,302 2,302 2,259 2,290 19,700 2,329.8 2,372.5
06/15(月) 2,287 2,311 2,272 2,302 30,300 2,331.8 2,378.1
06/12(金) 2,380 2,380 2,260 2,281 36,900 2,333.0 2,383.7
06/11(木) 2,404 2,414 2,322 2,330 52,900 2,342.6 2,390.6
06/10(水) 2,306 2,446 2,266 2,446 83,500 2,335.4 2,394.6
06/09(火) 2,330 2,339 2,285 2,300 14,600 2,316.6 2,393.4
06/08(月) 2,333 2,333 2,291 2,308 17,500 2,320.8 2,399.8
06/05(金) 2,295 2,370 2,292 2,329 23,600 2,323.8 2,409.4
06/04(木) 2,357 2,357 2,292 2,294 20,700 2,341.2 2,419.7
06/03(水) 2,334 2,358 2,285 2,352 26,100 2,361.4 2,430.4
06/02(火) 2,325 2,342 2,275 2,321 34,800 2,369.0 2,440.6
06/01(月) 2,416 2,416 2,323 2,323 37,100 2,385.2 2,452.6
05/29(金) 2,400 2,417 2,382 2,416 12,200 2,410.6 2,467.1
05/28(木) 2,408 2,415 2,373 2,395 26,700 2,403.8 2,480.0
05/27(水) 2,450 2,453 2,382 2,390 45,100 2,405.4 2,491.1
05/26(火) 2,452 2,452 2,391 2,402 18,400 2,413.0 2,502.3
05/25(月) 2,432 2,468 2,407 2,450 24,000 2,424.8 2,514.9
05/22(金) 2,420 2,420 2,378 2,382 14,900 2,427.0 2,525.8
05/21(木) 2,436 2,442 2,395 2,403 9,300 2,432.0 2,539.4
05/20(水) 2,470 2,495 2,380 2,428 25,200 2,433.4 2,552.1
05/19(火) 2,475 2,516 2,438 2,461 18,000 2,434.0 2,564.9
05/18(月) 2,457 2,480 2,395 2,461 62,600 2,427.8 2,578.8
05/15(金) 2,425 2,451 2,402 2,407 15,000 2,424.2 2,591.1
05/14(木) 2,431 2,460 2,410 2,410 9,900 2,433.4 2,604.2
05/13(水) 2,434 2,471 2,430 2,431 7,800 2,437.2 2,616.4
05/12(火) 2,444 2,458 2,428 2,430 7,100 2,434.6 2,625.8
05/11(月) 2,478 2,478 2,427 2,443 14,900 2,440.4 2,638.0
05/08(金) 2,428 2,479 2,418 2,453 17,600 2,461.6 2,645.8
05/07(木) 2,451 2,454 2,417 2,429 13,200 2,488.0 2,654.7
05/01(金) 2,459 2,459 2,401 2,418 19,400 2,514.6 2,668.6
04/30(木) 2,549 2,552 2,459 2,459 28,800 2,552.4 2,681.7
04/28(火) 2,585 2,593 2,542 2,549 6,100 2,584.8 2,694.7
04/27(月) 2,562 2,590 2,536 2,585 15,800 2,612.2 2,704.6
04/24(金) 2,607 2,620 2,562 2,562 13,100 2,642.8 2,710.8
04/23(木) 2,615 2,623 2,575 2,607 14,400 2,664.8 2,722.0
04/22(水) 2,690 2,690 2,613 2,621 15,200 2,677.4 2,734.0
04/21(火) 2,738 2,751 2,686 2,686 10,300 2,696.6 2,745.4
04/20(月) 2,672 2,738 2,672 2,738 13,400 2,704.2 2,753.8
04/17(金) 2,671 2,708 2,660 2,672 22,700 2,700.8 2,761.3
04/16(木) 2,729 2,746 2,664 2,670 23,700 2,710.4 2,772.9
04/15(水) 2,741 2,770 2,713 2,717 12,900 2,726.0 2,786.1
04/14(火) 2,740 2,754 2,724 2,724 8,800 2,744.4 2,796.2
04/13(月) 2,720 2,733 2,716 2,721 8,600 2,753.4 2,803.1
04/10(金) 2,751 2,751 2,719 2,720 11,000 2,755.8 2,815.2
04/09(木) 2,820 2,828 2,748 2,748 17,400 2,755.0 2,828.6
04/08(水) 2,789 2,857 2,774 2,809 11,300 2,738.4 2,839.2
04/07(火) 2,764 2,789 2,751 2,769 25,000 2,723.8 2,858.4
04/06(月) 2,720 2,745 2,696 2,733 11,500 2,697.6 2,881.2
04/03(金) 2,666 2,722 2,666 2,716 13,600 2,686.0 2,907.2
04/02(木) 2,747 2,766 2,665 2,665 27,800 2,698.2 2,933.8
04/01(水) 2,669 2,763 2,669 2,736 18,400 2,714.3 2,962.3
03/31(火) 2,701 2,701 2,595 2,638 24,700 2,723.7 2,986.4
03/30(月) 2,727 2,727 2,650 2,675 20,800 2,755.8 3,017.7
03/27(金) 2,746 2,790 2,730 2,777 11,900 2,768.6 3,049.1
03/26(木) 2,784 2,801 2,739 2,746 19,200 2,781.7 3,074.5
03/25(水) 2,843 2,862 2,755 2,783 15,500 2,813.6 3,099.3
03/24(火) 2,820 2,863 2,773 2,799 19,400 2,838.5 3,123.1
03/23(月) 2,813 2,813 2,730 2,739 23,000 2,857.9 3,144.7
03/19(木) 2,905 2,937 2,843 2,843 16,200 2,895.4 3,169.4
03/18(水) 2,918 2,966 2,896 2,905 13,600 2,919.1 3,186.1
03/17(火) 2,917 2,961 2,894 2,907 16,400 2,938.1 3,203.8
03/16(月) 2,927 2,951 2,895 2,895 15,000 2,950.8 3,215.3
03/13(金) 2,961 2,961 2,912 2,927 16,800 2,950.7 3,225.6
03/12(木) 3,010 3,010 2,930 2,961 20,600 2,970.2 3,235.0
03/11(水) 3,010 3,054 2,995 3,000 14,900 2,988.8 3,244.0
03/10(火) 2,946 3,044 2,931 2,971 20,400 2,991.8 3,249.3
03/09(月) 2,956 2,956 2,854 2,894 31,300 3,055.4 3,255.7
03/06(金) 3,054 3,054 2,976 3,025 23,100 3,144.1 3,268.0
03/05(木) 3,069 3,123 3,049 3,054 21,000 3,215.5 3,275.8
03/04(水) 3,220 3,245 2,932 3,015 78,300 3,281.1 3,280.1
03/03(火) 3,338 3,338 3,216 3,289 60,400 3,353.5 3,286.0
03/02(月) 3,318 3,377 3,313 3,338 21,500 3,363.3 3,281.7
02/27(金) 3,387 3,392 3,333 3,382 31,500 3,380.0 3,274.3
02/26(木) 3,377 3,406 3,348 3,382 32,700 3,395.6 3,264.7
02/25(水) 3,338 3,416 3,338 3,377 15,800 3,401.5 3,254.3
02/24(火) 3,446 3,455 3,318 3,338 40,800 3,399.6 3,245.1
02/20(金) 3,465 3,475 3,411 3,421 16,600 3,407.4 3,240.4
02/19(木) 3,436 3,460 3,397 3,460 18,000 3,390.7 3,230.0
02/18(水) 3,382 3,441 3,382 3,411 14,600 3,370.2 3,218.3
02/17(火) 3,377 3,387 3,318 3,367 33,700 3,339.8 3,208.1
02/16(月) 3,328 3,377 3,304 3,377 36,200 3,335.9 3,200.1
02/13(金) 3,357 3,357 3,284 3,338 30,200 3,299.7 3,190.3
02/12(木) 3,260 3,362 3,245 3,357 30,800 3,262.5 3,187.1
02/10(火) 3,348 3,372 3,211 3,260 44,800 3,223.4 3,185.6
02/09(月) 3,333 3,446 3,294 3,348 93,100 3,208.7 3,177.4
02/06(金) 3,142 3,196 3,118 3,196 54,200 3,165.6 3,161.1
02/05(木) 3,162 3,216 3,137 3,152 33,200 3,152.9 3,152.1
02/04(水) 3,186 3,191 3,132 3,162 25,400 3,162.7 3,142.7
02/03(火) 3,162 3,211 3,162 3,186 16,700 3,174.4 3,130.4
02/02(月) 3,137 3,225 3,132 3,132 36,300 3,169.5 3,120.3
01/30(金) 3,201 3,201 3,127 3,132 38,000 3,175.4 3,112.7
01/29(木) 3,211 3,255 3,181 3,201 31,700 3,185.2 3,106.6
01/28(水) 3,147 3,230 3,132 3,220 20,100 3,175.4 3,096.7
01/27(火) 3,147 3,186 3,123 3,162 12,400 3,159.7 3,084.1
01/26(月) 3,167 3,181 3,142 3,162 12,600 3,151.9 3,072.3
01/23(金) 3,176 3,186 3,152 3,181 10,200 3,149.0 3,060.6
01/22(木) 3,147 3,196 3,132 3,152 9,300 3,156.8 3,048.0
01/21(水) 3,118 3,167 3,078 3,142 25,200 3,158.8 3,034.5
01/20(火) 3,201 3,201 3,118 3,123 19,700 3,163.7 3,017.1
01/19(月) 3,220 3,260 3,147 3,147 17,700 3,170.5 3,000.0
01/16(金) 3,162 3,220 3,118 3,220 56,400 3,174.4 2,981.8
01/15(木) 3,132 3,191 3,132 3,162 28,500 3,156.8 2,961.1
01/14(水) 3,196 3,201 3,083 3,167 36,400 3,176.4 2,940.4
01/13(火) 3,201 3,225 3,064 3,157 75,900 3,206.7 2,918.2
01/09(金) 3,132 3,201 3,113 3,167 19,200 3,186.2 2,894.2
01/08(木) 3,250 3,250 3,132 3,132 38,500 3,141.1 2,869.6
01/07(水) 3,289 3,328 3,230 3,260 67,500 3,108.8 2,846.9
01/06(火) 3,069 3,357 3,069 3,318 143,700 3,040.3 2,824.1
01/05(月) 2,941 3,284 2,941 3,054 263,600 2,947.5 2,795.7
12/30(火) 2,986 3,025 2,941 2,941 32,600 2,923.6 2,776.4
12/29(月) 2,941 2,981 2,921 2,971 32,500 2,923.6 2,761.1
12/26(金) 2,863 2,951 2,863 2,917 61,300 2,925.6 2,746.3
12/25(木) 2,926 2,935 2,838 2,854 47,700 2,932.4 2,732.2
12/24(水) 2,971 2,976 2,925 2,935 48,600 2,942.8 2,720.2
12/23(火) 2,951 2,981 2,902 2,941 53,600 2,929.5 2,704.1
12/22(月) 2,976 2,995 2,946 2,981 33,700 2,914.8 2,686.0
12/19(金) 2,888 2,956 2,867 2,951 42,600 2,891.9 2,665.2
12/18(木) 2,868 2,906 2,865 2,906 21,500 2,864.5 2,649.0
12/17(水) 2,873 2,924 2,856 2,868 36,300 2,825.0 2,636.4
12/16(火) 2,868 2,887 2,831 2,868 22,400 2,790.1 2,623.5
12/15(月) 2,793 2,875 2,777 2,866 31,200 2,754.9 2,609.3
12/12(金) 2,705 2,819 2,704 2,814 65,100 2,722.4 2,602.7
12/11(木) 2,721 2,723 2,692 2,708 24,400 2,688.1 2,600.9
12/10(水) 2,711 2,716 2,675 2,694 9,900 2,669.1 2,602.3
12/09(火) 2,704 2,711 2,670 2,692 21,900 2,641.5 2,602.3
12/08(月) 2,643 2,720 2,643 2,704 30,900 2,613.5 2,599.6
12/05(金) 2,614 2,646 2,591 2,643 31,000 2,585.9 2,595.3
12/04(木) 2,547 2,618 2,547 2,614 19,600 2,595.3 2,593.6
12/03(水) 2,577 2,580 2,539 2,556 33,000 2,594.0 2,595.7
12/02(火) 2,574 2,574 2,530 2,552 25,000 2,597.1 2,603.5
12/01(月) 2,678 2,678 2,543 2,566 33,900 2,598.7 2,611.1
11/28(金) 2,623 2,702 2,615 2,690 65,700 2,605.9 2,623.3
11/27(木) 2,557 2,619 2,546 2,607 39,500 2,580.5 2,630.9
11/26(水) 2,573 2,583 2,545 2,571 27,500 2,570.1 2,638.4
11/25(火) 2,610 2,610 2,530 2,560 35,300 2,562.4 2,646.0
11/21(金) 2,560 2,611 2,539 2,602 24,200 2,548.0 2,651.6
11/20(木) 2,572 2,608 2,563 2,563 38,100 2,520.0 2,654.7
11/19(水) 2,544 2,599 2,536 2,555 55,800 2,516.6 2,659.6
11/18(火) 2,498 2,557 2,476 2,533 83,200 2,524.1 2,663.1
11/17(月) 2,481 2,510 2,457 2,487 40,800 2,526.2 2,669.7
11/14(金) 2,561 2,561 2,455 2,462 56,200 2,531.5 2,678.8
11/13(木) 2,582 2,597 2,505 2,546 60,900 2,579.5 2,688.6
11/12(水) 2,554 2,658 2,526 2,592 120,400 2,624.1 2,694.0
11/11(火) 2,514 2,588 2,502 2,544 92,000 2,654.5 2,698.0
11/10(月) 2,506 2,688 2,491 2,514 292,800 2,684.4 2,703.9
11/07(金) 2,720 2,766 2,702 2,702 50,300 2,706.1 2,708.6
11/06(木) 2,744 2,809 2,744 2,769 38,000 2,685.4 2,709.0
11/05(水) 2,687 2,764 2,646 2,744 43,500 2,651.3 2,709.9
11/04(火) 2,631 2,726 2,604 2,694 39,600 2,635.9 2,712.1
10/31(金) 2,600 2,650 2,600 2,622 11,400 2,647.2 2,718.4
10/30(木) 2,599 2,622 2,575 2,598 15,800 2,671.1 2,727.4
10/29(水) 2,657 2,667 2,599 2,599 19,400 2,725.7 2,735.3
10/28(火) 2,758 2,758 2,663 2,666 20,700 2,782.1 2,743.8
10/27(月) 2,757 2,776 2,694 2,751 31,900 2,807.5 2,748.8
10/24(金) 2,871 2,897 2,727 2,742 41,900 2,809.9 2,749.7
10/23(木) 2,867 2,902 2,861 2,871 24,800 2,801.1 2,749.3
10/22(水) 2,767 2,897 2,767 2,881 47,200 2,762.9 2,742.2
10/21(火) 2,762 2,800 2,756 2,794 21,500 2,724.0 2,735.4
10/20(月) 2,702 2,783 2,702 2,762 30,200 2,693.8 2,731.0
10/17(金) 2,680 2,702 2,646 2,698 22,100 2,680.7 2,725.6
10/16(木) 2,689 2,708 2,663 2,680 15,800 2,684.4 2,722.0
10/15(水) 2,638 2,694 2,638 2,686 15,400 2,689.3 2,719.3
10/14(火) 2,648 2,675 2,616 2,643 25,900 2,688.5 2,714.7
10/10(金) 2,683 2,726 2,661 2,697 22,400 2,698.3 2,710.8
10/09(木) 2,699 2,721 2,690 2,716 14,100 2,697.1 2,704.1
10/08(水) 2,678 2,733 2,677 2,705 19,100 2,680.5 2,697.2
10/07(火) 2,692 2,718 2,666 2,682 19,800 2,681.7 2,690.8
10/06(月) 2,720 2,741 2,677 2,692 29,200 2,703.4 2,684.2
10/03(金) 2,633 2,696 2,632 2,691 19,000 2,725.1 2,676.5
10/02(木) 2,704 2,727 2,626 2,633 21,000 2,757.0 2,668.5
10/01(水) 2,779 2,779 2,685 2,710 26,200 2,800.1 2,661.7
09/30(火) 2,849 2,878 2,747 2,791 23,200 2,817.0 2,652.6
09/29(月) 2,855 2,880 2,795 2,800 20,200 2,821.1 2,639.9
09/26(金) 2,849 2,876 2,823 2,850 58,600 2,819.3 2,626.4
09/25(木) 2,780 2,850 2,767 2,849 41,100 2,803.8 2,611.2
09/24(水) 2,811 2,815 2,770 2,795 20,900 2,780.4 2,597.0
09/22(月) 2,790 2,843 2,782 2,811 44,900 2,760.3 2,582.8
09/19(金) 2,777 2,813 2,753 2,792 61,500 2,740.3 2,568.2
09/18(木) 2,742 2,775 2,728 2,773 33,400 2,718.6 2,555.2
09/17(水) 2,686 2,747 2,683 2,731 46,000 2,689.1 -
09/16(火) 2,724 2,724 2,674 2,694 40,100 2,664.7 -
09/12(金) 2,685 2,730 2,685 2,711 26,800 2,648.2 -
09/11(木) 2,673 2,706 2,657 2,684 42,900 2,620.0 -
09/10(水) 2,625 2,635 2,610 2,625 27,000 2,592.6 -
09/09(火) 2,612 2,651 2,592 2,610 38,400 2,573.4 -
09/08(月) 2,590 2,625 2,585 2,612 42,700 2,560.0 -
09/05(金) 2,562 2,574 2,536 2,570 26,000 2,547.0 -
09/04(木) 2,543 2,549 2,515 2,546 21,800 2,536.4 -
09/03(水) 2,548 2,551 2,516 2,529 27,200 2,526.8 -
09/02(火) 2,547 2,575 2,527 2,543 31,200 2,519.3 -
09/01(月) 2,520 2,567 2,517 2,546 48,100 2,503.2 -
08/29(金) 2,501 2,534 2,493 2,518 19,000 2,490.6 -
08/28(木) 2,492 2,529 2,479 2,498 23,300 2,481.7 -
08/27(水) 2,466 2,512 2,455 2,492 31,600 2,474.6 -
08/26(火) 2,488 2,488 2,462 2,462 21,400 2,470.4 -
08/25(月) 2,494 2,498 2,474 2,483 25,900 2,476.8 -
08/22(金) 2,474 2,488 2,455 2,473 20,400 2,467.9 -
08/21(木) 2,472 2,480 2,453 2,463 24,700 2,462.4 -
08/20(水) 2,492 2,492 2,448 2,471 48,900 2,463.1 -
08/19(火) 2,446 2,512 2,439 2,494 59,300 2,457.8 -
08/18(月) 2,458 2,470 2,427 2,439 43,500 2,446.6 -
08/15(金) 2,467 2,493 2,433 2,446 58,700 2,527.4 -
08/14(木) 2,444 2,526 2,427 2,467 101,400 2,613.7 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?