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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/04 | 3,946 | 3,982 | 3,945 | 3,964 | +14 | +0.4% | 365,800 |
| 2025/06/03 | 3,980 | 3,985 | 3,919 | 3,950 | -1 | ±0% | 546,500 |
| 2025/06/02 | 3,940 | 3,960 | 3,917 | 3,951 | +81 | +2.1% | 440,300 |
| 2025/05/30 | 3,812 | 3,916 | 3,812 | 3,870 | +45 | +1.2% | 399,000 |
| 2025/05/29 | 3,755 | 3,842 | 3,752 | 3,825 | +59 | +1.6% | 354,200 |
| 2025/05/28 | 3,807 | 3,816 | 3,752 | 3,766 | -46 | -1.2% | 340,900 |
| 2025/05/27 | 3,800 | 3,839 | 3,800 | 3,812 | -46 | -1.2% | 303,800 |
| 2025/05/26 | 3,879 | 3,955 | 3,841 | 3,858 | +33 | +0.9% | 357,700 |
| 2025/05/23 | 3,873 | 3,881 | 3,825 | 3,825 | -35 | -0.9% | 190,300 |
| 2025/05/22 | 3,814 | 3,896 | 3,796 | 3,860 | +30 | +0.8% | 263,500 |
| 2025/05/21 | 3,944 | 3,950 | 3,816 | 3,830 | -104 | -2.6% | 318,600 |
| 2025/05/20 | 3,887 | 3,934 | 3,842 | 3,934 | +53 | +1.4% | 510,600 |
| 2025/05/19 | 3,984 | 3,997 | 3,881 | 3,881 | -99 | -2.5% | 430,500 |
| 2025/05/16 | 3,926 | 4,008 | 3,896 | 3,980 | +56 | +1.4% | 484,300 |
| 2025/05/15 | 3,845 | 4,004 | 3,845 | 3,924 | +88 | +2.3% | 663,800 |
| 2025/05/14 | 3,784 | 3,901 | 3,768 | 3,836 | +77 | +2% | 685,800 |
| 2025/05/13 | 3,799 | 3,799 | 3,735 | 3,759 | -43 | -1.1% | 417,100 |
| 2025/05/12 | 3,802 | 3,819 | 3,768 | 3,802 | +69 | +1.8% | 413,600 |
| 2025/05/09 | 3,737 | 3,806 | 3,715 | 3,733 | +105 | +2.9% | 578,500 |
| 2025/05/08 | 3,500 | 3,628 | 3,489 | 3,628 | +153 | +4.4% | 637,900 |
| 2025/05/07 | 3,409 | 3,510 | 3,409 | 3,475 | +66 | +1.9% | 466,800 |
| 2025/05/02 | 3,368 | 3,425 | 3,356 | 3,409 | +41 | +1.2% | 378,100 |
| 2025/05/01 | 3,390 | 3,430 | 3,346 | 3,368 | -13 | -0.4% | 484,500 |
| 2025/04/30 | 3,307 | 3,400 | 3,259 | 3,381 | -136 | -3.9% | 771,200 |
| 2025/04/28 | 3,500 | 3,527 | 3,473 | 3,517 | +37 | +1.1% | 415,300 |
| 2025/04/25 | 3,529 | 3,541 | 3,478 | 3,480 | -35 | -1% | 269,200 |
| 2025/04/24 | 3,577 | 3,582 | 3,491 | 3,515 | -41 | -1.2% | 196,600 |
| 2025/04/23 | 3,575 | 3,582 | 3,544 | 3,556 | +26 | +0.7% | 188,600 |
| 2025/04/22 | 3,551 | 3,563 | 3,518 | 3,530 | -40 | -1.1% | 139,100 |
| 2025/04/21 | 3,611 | 3,620 | 3,570 | 3,570 | -74 | -2% | 150,900 |
| 2025/04/18 | 3,585 | 3,646 | 3,575 | 3,644 | +71 | +2% | 131,700 |
| 2025/04/17 | 3,572 | 3,596 | 3,555 | 3,573 | -3 | -0.1% | 166,900 |
1～
50
件表示中 / 3731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 | 407,800円 | +5.5% | +11.8% | 1.96% | 25.55倍 | 2.86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％ |
| コーエーテクモ | 235,600円 | +10.6% | -26.0% | 1.83% | 27.56倍 | 3.95倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| フジＨＤ | 332,900円 | +1.9% | -71.8% | 1.50% | 69.07倍 | 0.84倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＧＭＯＰＧ | 934,100円 | +13.0% | +4.4% | 1.33% | 38.28倍 | 6.80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 |
| 東映アニメ | 328,500円 | -12.7% | -19.5% | 1.25% | 35.17倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム
