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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 3,900 | 3,908 | 3,815 | 3,834 | -122 | -3.1% | 360,500 |
| 2025/03/28 | 3,931 | 3,975 | 3,907 | 3,956 | -81 | -2% | 275,800 |
| 2025/03/27 | 4,008 | 4,046 | 3,986 | 4,037 | +27 | +0.7% | 241,100 |
| 2025/03/26 | 4,079 | 4,079 | 3,990 | 4,010 | +1 | ±0% | 258,900 |
| 2025/03/25 | 4,041 | 4,041 | 4,006 | 4,009 | -46 | -1.1% | 144,100 |
| 2025/03/24 | 4,096 | 4,100 | 4,043 | 4,055 | -25 | -0.6% | 184,900 |
| 2025/03/21 | 4,097 | 4,131 | 4,066 | 4,080 | -25 | -0.6% | 302,500 |
| 2025/03/19 | 4,060 | 4,140 | 4,060 | 4,105 | +67 | +1.7% | 210,500 |
| 2025/03/18 | 4,048 | 4,097 | 4,027 | 4,038 | +22 | +0.5% | 192,700 |
| 2025/03/17 | 4,025 | 4,029 | 3,972 | 4,016 | +41 | +1% | 154,700 |
| 2025/03/14 | 3,999 | 4,024 | 3,975 | 3,975 | -59 | -1.5% | 197,400 |
| 2025/03/13 | 3,960 | 4,064 | 3,960 | 4,034 | +36 | +0.9% | 204,300 |
| 2025/03/12 | 4,024 | 4,056 | 3,982 | 3,998 | +21 | +0.5% | 236,500 |
| 2025/03/11 | 3,951 | 3,983 | 3,853 | 3,977 | -44 | -1.1% | 295,100 |
| 2025/03/10 | 4,045 | 4,080 | 4,021 | 4,021 | -21 | -0.5% | 208,900 |
| 2025/03/07 | 3,975 | 4,115 | 3,961 | 4,042 | -45 | -1.1% | 272,600 |
| 2025/03/06 | 4,240 | 4,253 | 4,082 | 4,087 | -114 | -2.7% | 390,600 |
| 2025/03/05 | 4,116 | 4,233 | 4,089 | 4,201 | +77 | +1.9% | 365,700 |
| 2025/03/04 | 4,031 | 4,134 | 4,006 | 4,124 | +94 | +2.3% | 329,300 |
| 2025/03/03 | 3,984 | 4,050 | 3,909 | 4,030 | +115 | +2.9% | 471,500 |
| 2025/02/28 | 3,940 | 3,955 | 3,888 | 3,915 | -44 | -1.1% | 390,600 |
| 2025/02/27 | 3,924 | 4,005 | 3,891 | 3,959 | +29 | +0.7% | 461,400 |
| 2025/02/26 | 3,993 | 4,063 | 3,899 | 3,930 | -81 | -2% | 441,400 |
| 2025/02/25 | 4,000 | 4,078 | 3,986 | 4,011 | -104 | -2.5% | 612,300 |
| 2025/02/21 | 4,122 | 4,141 | 4,078 | 4,115 | -8 | -0.2% | 637,700 |
| 2025/02/20 | 4,145 | 4,166 | 4,091 | 4,123 | -77 | -1.8% | 618,100 |
| 2025/02/19 | 4,310 | 4,325 | 4,191 | 4,200 | -140 | -3.2% | 649,200 |
| 2025/02/18 | 4,341 | 4,361 | 4,307 | 4,340 | +21 | +0.5% | 212,600 |
| 2025/02/17 | 4,361 | 4,408 | 4,256 | 4,319 | +23 | +0.5% | 516,200 |
| 2025/02/14 | 4,316 | 4,359 | 4,292 | 4,296 | -19 | -0.4% | 198,400 |
| 2025/02/13 | 4,328 | 4,336 | 4,261 | 4,315 | +5 | +0.1% | 236,300 |
| 2025/02/12 | 4,319 | 4,324 | 4,238 | 4,310 | +9 | +0.2% | 245,500 |
| 2025/02/10 | 4,270 | 4,366 | 4,198 | 4,301 | +36 | +0.8% | 492,000 |
| 2025/02/07 | 4,230 | 4,300 | 4,207 | 4,265 | +56 | +1.3% | 533,900 |
| 2025/02/06 | 4,253 | 4,272 | 4,131 | 4,209 | -71 | -1.7% | 710,000 |
| 2025/02/05 | 4,060 | 4,310 | 4,017 | 4,280 | +321 | +8.1% | 1,046,900 |
| 2025/02/04 | 3,960 | 4,024 | 3,927 | 3,959 | +20 | +0.5% | 653,200 |
| 2025/02/03 | 3,932 | 3,956 | 3,893 | 3,939 | -23 | -0.6% | 681,600 |
| 2025/01/31 | 3,980 | 3,997 | 3,946 | 3,962 | +4 | +0.1% | 349,500 |
| 2025/01/30 | 3,940 | 3,969 | 3,902 | 3,958 | -3 | -0.1% | 273,000 |
| 2025/01/29 | 3,931 | 3,977 | 3,910 | 3,961 | +56 | +1.4% | 388,700 |
| 2025/01/28 | 3,850 | 3,949 | 3,811 | 3,905 | +67 | +1.7% | 490,400 |
| 2025/01/27 | 3,850 | 3,851 | 3,790 | 3,838 | -13 | -0.3% | 478,200 |
| 2025/01/24 | 3,818 | 3,863 | 3,782 | 3,851 | +25 | +0.7% | 488,600 |
| 2025/01/23 | 3,824 | 3,853 | 3,800 | 3,826 | +14 | +0.4% | 337,500 |
| 2025/01/22 | 3,848 | 3,854 | 3,790 | 3,812 | +17 | +0.4% | 312,200 |
| 2025/01/21 | 3,778 | 3,795 | 3,733 | 3,795 | +19 | +0.5% | 350,000 |
| 2025/01/20 | 3,786 | 3,790 | 3,759 | 3,776 | -10 | -0.3% | 251,100 |
| 2025/01/17 | 3,815 | 3,834 | 3,755 | 3,786 | -63 | -1.6% | 236,800 |
| 2025/01/16 | 3,842 | 3,885 | 3,794 | 3,849 | +35 | +0.9% | 286,400 |
1～
50
件表示中 / 3669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 | 387,600円 | +7.2% | +11.5% | 1.88% | 26.76倍 | 2.81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％ |
| 日テレＨＤ | 309,700円 | +7.9% | +17.2% | 1.29% | 20.99倍 | 0.81倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 429,900円 | +2.5% | +9.2% | 1.58% | 16.00倍 | 0.68倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 富士ソフト | 980,700円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| コーエーテクモ | 197,600円 | +6.4% | -12.6% | 2.43% | 20.80倍 | 3.66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 |
市場注目の銘柄
チャート関連のコラム
