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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,205 | 4,209 | 4,113 | 4,138 | -78 | -1.9% | 234,500 |
| 2024/11/20 | 4,231 | 4,231 | 4,133 | 4,216 | -32 | -0.8% | 329,000 |
| 2024/11/19 | 4,286 | 4,297 | 4,217 | 4,248 | -39 | -0.9% | 278,800 |
| 2024/11/18 | 4,275 | 4,294 | 4,233 | 4,287 | -23 | -0.5% | 219,100 |
| 2024/11/15 | 4,365 | 4,390 | 4,223 | 4,310 | -30 | -0.7% | 343,600 |
| 2024/11/14 | 4,277 | 4,355 | 4,244 | 4,340 | +85 | +2% | 298,500 |
| 2024/11/13 | 4,395 | 4,405 | 4,214 | 4,255 | -118 | -2.7% | 729,400 |
| 2024/11/12 | 4,297 | 4,394 | 4,257 | 4,373 | +122 | +2.9% | 607,700 |
| 2024/11/11 | 4,200 | 4,290 | 4,179 | 4,251 | +78 | +1.9% | 348,700 |
| 2024/11/08 | 4,146 | 4,224 | 4,138 | 4,173 | +77 | +1.9% | 489,900 |
| 2024/11/07 | 4,010 | 4,117 | 4,010 | 4,096 | +106 | +2.7% | 507,700 |
| 2024/11/06 | 3,950 | 4,183 | 3,922 | 3,990 | +167 | +4.4% | 840,900 |
| 2024/11/05 | 3,890 | 3,914 | 3,815 | 3,823 | -67 | -1.7% | 707,900 |
| 2024/11/01 | 3,800 | 3,942 | 3,791 | 3,890 | +20 | +0.5% | 472,800 |
| 2024/10/31 | 3,822 | 3,881 | 3,777 | 3,870 | +95 | +2.5% | 1,327,700 |
| 2024/10/30 | 3,615 | 3,820 | 3,530 | 3,775 | +235 | +6.6% | 1,817,200 |
| 2024/10/29 | 3,505 | 3,540 | 3,465 | 3,540 | +80 | +2.3% | 577,700 |
| 2024/10/28 | 3,435 | 3,495 | 3,415 | 3,460 | +25 | +0.7% | 285,700 |
| 2024/10/25 | 3,475 | 3,475 | 3,415 | 3,435 | -35 | -1% | 229,300 |
| 2024/10/24 | 3,440 | 3,480 | 3,410 | 3,470 | +25 | +0.7% | 416,200 |
| 2024/10/23 | 3,495 | 3,500 | 3,425 | 3,445 | -45 | -1.3% | 412,900 |
| 2024/10/22 | 3,540 | 3,555 | 3,465 | 3,490 | -80 | -2.2% | 518,700 |
| 2024/10/21 | 3,540 | 3,585 | 3,525 | 3,570 | +70 | +2% | 616,000 |
| 2024/10/18 | 3,510 | 3,545 | 3,485 | 3,500 | -40 | -1.1% | 493,600 |
| 2024/10/17 | 3,600 | 3,600 | 3,535 | 3,540 | -60 | -1.7% | 296,100 |
| 2024/10/16 | 3,670 | 3,680 | 3,590 | 3,600 | -65 | -1.8% | 286,100 |
| 2024/10/15 | 3,715 | 3,730 | 3,645 | 3,665 | -20 | -0.5% | 362,000 |
| 2024/10/11 | 3,720 | 3,735 | 3,665 | 3,685 | -50 | -1.3% | 217,400 |
| 2024/10/10 | 3,805 | 3,820 | 3,735 | 3,735 | -70 | -1.8% | 175,900 |
| 2024/10/09 | 3,825 | 3,880 | 3,805 | 3,805 | +30 | +0.8% | 347,500 |
| 2024/10/08 | 3,755 | 3,790 | 3,735 | 3,775 | -5 | -0.1% | 319,600 |
| 2024/10/07 | 3,785 | 3,830 | 3,760 | 3,780 | +15 | +0.4% | 365,300 |
| 2024/10/04 | 3,700 | 3,775 | 3,695 | 3,765 | +80 | +2.2% | 427,700 |
| 2024/10/03 | 3,760 | 3,760 | 3,675 | 3,685 | +60 | +1.7% | 436,000 |
| 2024/10/02 | 3,685 | 3,715 | 3,610 | 3,625 | -55 | -1.5% | 427,400 |
| 2024/10/01 | 3,695 | 3,720 | 3,660 | 3,680 | -55 | -1.5% | 393,100 |
| 2024/09/30 | 3,695 | 3,750 | 3,695 | 3,735 | -25 | -0.7% | 463,200 |
| 2024/09/27 | 3,705 | 3,760 | 3,695 | 3,760 | ±0 | ±0% | 463,800 |
| 2024/09/26 | 3,750 | 3,760 | 3,655 | 3,760 | +45 | +1.2% | 547,700 |
| 2024/09/25 | 3,730 | 3,765 | 3,670 | 3,715 | -20 | -0.5% | 330,600 |
| 2024/09/24 | 3,670 | 3,735 | 3,650 | 3,735 | +115 | +3.2% | 537,000 |
| 2024/09/20 | 3,600 | 3,650 | 3,570 | 3,620 | -15 | -0.4% | 881,000 |
| 2024/09/19 | 3,615 | 3,660 | 3,605 | 3,635 | +35 | +1% | 371,100 |
| 2024/09/18 | 3,620 | 3,660 | 3,555 | 3,600 | -70 | -1.9% | 596,500 |
| 2024/09/17 | 3,635 | 3,680 | 3,625 | 3,670 | -10 | -0.3% | 549,500 |
| 2024/09/13 | 3,645 | 3,715 | 3,620 | 3,680 | +95 | +2.6% | 533,500 |
| 2024/09/12 | 3,645 | 3,655 | 3,575 | 3,585 | -45 | -1.2% | 442,200 |
| 2024/09/11 | 3,665 | 3,690 | 3,600 | 3,630 | -25 | -0.7% | 319,800 |
| 2024/09/10 | 3,590 | 3,685 | 3,580 | 3,655 | +70 | +2% | 458,900 |
| 2024/09/09 | 3,570 | 3,625 | 3,545 | 3,585 | -75 | -2% | 818,200 |
1～
50
件表示中 / 3585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 | 413,800円 | +7.2% | +11.5% | 1.76% | 28.57倍 | 3.00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％ |
| ＴＩＳ | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 東映アニメ | 364,500円 | +1.5% | +4.0% | 0.85% | 38.22倍 | 5.39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 |
| スクエニＨＤ | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 富士ソフト | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
