日鉄ソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,559 | 3,570 | 3,518 | 3,547 | +3 | +0.1% | 248,100 |
| 2025/08/14 | 3,587 | 3,608 | 3,518 | 3,544 | -64 | -1.8% | 299,300 |
| 2025/08/13 | 3,560 | 3,629 | 3,549 | 3,608 | +66 | +1.9% | 531,300 |
| 2025/08/12 | 3,519 | 3,578 | 3,507 | 3,542 | +11 | +0.3% | 440,700 |
| 2025/08/08 | 3,504 | 3,563 | 3,501 | 3,531 | +30 | +0.9% | 397,100 |
| 2025/08/07 | 3,531 | 3,537 | 3,478 | 3,501 | -66 | -1.9% | 543,500 |
| 2025/08/06 | 3,710 | 3,715 | 3,567 | 3,567 | -147 | -4% | 693,000 |
| 2025/08/05 | 3,658 | 3,749 | 3,650 | 3,714 | +82 | +2.3% | 569,100 |
| 2025/08/04 | 3,523 | 3,640 | 3,511 | 3,632 | +82 | +2.3% | 574,400 |
| 2025/08/01 | 3,562 | 3,582 | 3,513 | 3,550 | -15 | -0.4% | 473,300 |
| 2025/07/31 | 3,610 | 3,675 | 3,540 | 3,565 | -250 | -6.6% | 997,600 |
| 2025/07/30 | 3,757 | 3,830 | 3,733 | 3,815 | +80 | +2.1% | 444,700 |
| 2025/07/29 | 3,709 | 3,756 | 3,674 | 3,735 | +20 | +0.5% | 206,800 |
| 2025/07/28 | 3,835 | 3,835 | 3,712 | 3,715 | -139 | -3.6% | 273,100 |
| 2025/07/25 | 3,864 | 3,900 | 3,848 | 3,854 | -10 | -0.3% | 137,500 |
| 2025/07/24 | 3,875 | 3,909 | 3,835 | 3,864 | +38 | +1% | 207,200 |
| 2025/07/23 | 3,853 | 3,873 | 3,781 | 3,826 | -13 | -0.3% | 270,300 |
| 2025/07/22 | 3,900 | 3,914 | 3,839 | 3,839 | -44 | -1.1% | 118,100 |
| 2025/07/18 | 3,910 | 3,915 | 3,870 | 3,883 | -28 | -0.7% | 163,800 |
| 2025/07/17 | 3,856 | 3,920 | 3,838 | 3,911 | +86 | +2.2% | 269,100 |
| 2025/07/16 | 3,806 | 3,833 | 3,775 | 3,825 | +10 | +0.3% | 255,100 |
| 2025/07/15 | 3,853 | 3,867 | 3,798 | 3,815 | ±0 | ±0% | 257,700 |
| 2025/07/14 | 3,805 | 3,821 | 3,773 | 3,815 | +9 | +0.2% | 376,700 |
| 2025/07/11 | 3,851 | 3,884 | 3,799 | 3,806 | -40 | -1% | 363,000 |
| 2025/07/10 | 3,890 | 3,914 | 3,825 | 3,846 | -42 | -1.1% | 373,200 |
| 2025/07/09 | 3,900 | 3,909 | 3,871 | 3,888 | -27 | -0.7% | 215,600 |
| 2025/07/08 | 3,937 | 3,937 | 3,858 | 3,915 | -11 | -0.3% | 232,700 |
| 2025/07/07 | 3,914 | 3,946 | 3,904 | 3,926 | +10 | +0.3% | 109,200 |
| 2025/07/04 | 3,977 | 3,979 | 3,916 | 3,916 | -37 | -0.9% | 113,600 |
| 2025/07/03 | 4,001 | 4,015 | 3,916 | 3,953 | -68 | -1.7% | 224,500 |
| 2025/07/02 | 4,012 | 4,055 | 4,010 | 4,021 | -46 | -1.1% | 265,900 |
| 2025/07/01 | 4,078 | 4,092 | 4,015 | 4,067 | -11 | -0.3% | 179,400 |
| 2025/06/30 | 4,113 | 4,140 | 4,078 | 4,078 | -15 | -0.4% | 213,800 |
| 2025/06/27 | 4,072 | 4,154 | 4,051 | 4,093 | +56 | +1.4% | 383,100 |
| 2025/06/26 | 4,000 | 4,039 | 3,992 | 4,037 | +64 | +1.6% | 222,200 |
| 2025/06/25 | 3,950 | 3,976 | 3,917 | 3,973 | +29 | +0.7% | 233,700 |
| 2025/06/24 | 3,961 | 3,967 | 3,927 | 3,944 | -9 | -0.2% | 214,400 |
| 2025/06/23 | 4,067 | 4,067 | 3,941 | 3,953 | -142 | -3.5% | 259,600 |
| 2025/06/20 | 4,119 | 4,136 | 4,075 | 4,095 | -34 | -0.8% | 498,200 |
| 2025/06/19 | 4,110 | 4,136 | 4,095 | 4,129 | +12 | +0.3% | 174,500 |
| 2025/06/18 | 4,113 | 4,136 | 4,096 | 4,117 | -24 | -0.6% | 193,900 |
| 2025/06/17 | 4,146 | 4,190 | 4,128 | 4,141 | -5 | -0.1% | 257,300 |
| 2025/06/16 | 4,133 | 4,158 | 4,101 | 4,146 | +72 | +1.8% | 282,900 |
| 2025/06/13 | 4,065 | 4,087 | 4,031 | 4,074 | -23 | -0.6% | 327,700 |
| 2025/06/12 | 4,077 | 4,109 | 4,058 | 4,097 | +18 | +0.4% | 280,900 |
| 2025/06/11 | 4,023 | 4,095 | 4,023 | 4,079 | +56 | +1.4% | 298,800 |
| 2025/06/10 | 4,034 | 4,068 | 3,986 | 4,023 | -37 | -0.9% | 336,900 |
| 2025/06/09 | 3,980 | 4,082 | 3,970 | 4,060 | +88 | +2.2% | 327,900 |
| 2025/06/06 | 3,957 | 4,058 | 3,945 | 3,972 | +15 | +0.4% | 295,300 |
| 2025/06/05 | 3,919 | 3,972 | 3,897 | 3,957 | -7 | -0.2% | 469,400 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＳＯＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＳＯＬ | 354,700円 | +5.5% | +11.8% | 2.26% | 22.23倍 | 2.49倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 東映アニメ | 329,500円 | -12.7% | -19.5% | 1.24% | 35.28倍 | 4.40倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＯＢＣ | 875,700円 | +10.0% | +8.5% | 1.21% | 37.94倍 | 4.14倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 637,900円 | +4.0% | +9.8% | 1.88% | 21.49倍 | 3.69倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＧＭＯＰＧ | 814,700円 | +13.0% | +4.4% | 1.52% | 33.38倍 | 5.93倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
