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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/09/06 | 3,640 | 3,675 | 3,580 | 3,660 | +55 | +1.5% | 664,900 |
| 2024/09/05 | 3,680 | 3,730 | 3,575 | 3,605 | -190 | -5% | 894,800 |
| 2024/09/04 | 3,665 | 3,800 | 3,640 | 3,795 | +60 | +1.6% | 1,078,800 |
| 2024/09/03 | 3,715 | 3,810 | 3,715 | 3,735 | +5 | +0.1% | 674,600 |
| 2024/09/02 | 3,725 | 3,765 | 3,690 | 3,730 | +15 | +0.4% | 473,000 |
| 2024/08/30 | 3,655 | 3,780 | 3,650 | 3,715 | +60 | +1.6% | 1,071,200 |
| 2024/08/29 | 3,700 | 3,765 | 3,630 | 3,655 | -120 | -3.2% | 1,043,200 |
| 2024/08/28 | 3,910 | 3,920 | 3,720 | 3,775 | -200 | -5% | 1,540,200 |
| 2024/08/27 | 3,955 | 4,095 | 3,840 | 3,975 | +370 | +10.3% | 2,761,600 |
| 2024/08/26 | 3,565 | 3,630 | 3,555 | 3,605 | +40 | +1.1% | 410,300 |
| 2024/08/23 | 3,545 | 3,595 | 3,535 | 3,565 | +10 | +0.3% | 413,800 |
| 2024/08/22 | 3,555 | 3,585 | 3,515 | 3,555 | -20 | -0.6% | 368,200 |
| 2024/08/21 | 3,490 | 3,595 | 3,475 | 3,575 | +75 | +2.1% | 538,800 |
| 2024/08/20 | 3,495 | 3,560 | 3,475 | 3,500 | -15 | -0.4% | 552,200 |
| 2024/08/19 | 3,550 | 3,560 | 3,465 | 3,515 | -35 | -1% | 708,300 |
| 2024/08/16 | 3,545 | 3,600 | 3,480 | 3,550 | -25 | -0.7% | 760,300 |
| 2024/08/15 | 3,565 | 3,595 | 3,515 | 3,575 | -45 | -1.2% | 877,900 |
| 2024/08/14 | 3,575 | 3,640 | 3,485 | 3,620 | +15 | +0.4% | 830,100 |
| 2024/08/13 | 3,440 | 3,625 | 3,405 | 3,605 | +195 | +5.7% | 722,200 |
| 2024/08/09 | 3,455 | 3,470 | 3,330 | 3,410 | ±0 | ±0% | 735,200 |
| 2024/08/08 | 3,340 | 3,445 | 3,320 | 3,410 | +15 | +0.4% | 399,800 |
| 2024/08/07 | 3,450 | 3,460 | 3,290 | 3,395 | -55 | -1.6% | 873,100 |
| 2024/08/06 | 3,500 | 3,545 | 3,375 | 3,450 | +185 | +5.7% | 722,800 |
| 2024/08/05 | 3,350 | 3,420 | 3,195 | 3,265 | -110 | -3.3% | 825,300 |
| 2024/08/02 | 3,405 | 3,460 | 3,350 | 3,375 | -85 | -2.5% | 589,500 |
| 2024/08/01 | 3,410 | 3,485 | 3,360 | 3,460 | +15 | +0.4% | 475,600 |
| 2024/07/31 | 3,350 | 3,480 | 3,245 | 3,445 | +295 | +9.4% | 910,300 |
| 2024/07/30 | 3,100 | 3,170 | 3,075 | 3,150 | +80 | +2.6% | 580,000 |
| 2024/07/29 | 3,010 | 3,090 | 2,997 | 3,070 | +71 | +2.4% | 316,700 |
| 2024/07/26 | 3,010 | 3,035 | 2,956 | 2,999 | -1 | ±0% | 361,100 |
| 2024/07/25 | 3,000 | 3,040 | 2,955 | 3,000 | -25 | -0.8% | 347,100 |
| 2024/07/24 | 3,020 | 3,045 | 2,989 | 3,025 | +32 | +1.1% | 273,900 |
| 2024/07/23 | 2,997 | 3,010 | 2,967 | 2,993 | +27 | +0.9% | 244,300 |
| 2024/07/22 | 3,000 | 3,005 | 2,936 | 2,966 | -34 | -1.1% | 251,100 |
| 2024/07/19 | 2,973 | 3,005 | 2,954 | 3,000 | +40 | +1.4% | 249,900 |
| 2024/07/18 | 2,916 | 2,978 | 2,916 | 2,960 | +39 | +1.3% | 309,200 |
| 2024/07/17 | 2,936 | 2,945 | 2,908 | 2,921 | -5 | -0.2% | 263,100 |
| 2024/07/16 | 2,914 | 2,928 | 2,900 | 2,926 | +48 | +1.7% | 274,200 |
| 2024/07/12 | 2,900 | 2,912 | 2,870 | 2,878 | -15 | -0.5% | 262,300 |
| 2024/07/11 | 2,854 | 2,902 | 2,847 | 2,893 | +59 | +2.1% | 274,100 |
| 2024/07/10 | 2,838 | 2,840 | 2,822 | 2,834 | -4 | -0.1% | 246,800 |
1～
50
件表示中 / 3544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 | 362,000円 | +6.2% | +5.8% | 1.85% | 26.28倍 | 2.80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 | 325,500円 | -7.5% | -22.5% | 0.95% | 44.38倍 | 5.05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 | 551,400円 | -13.0% | -3.7% | 1.29% | 23.64倍 | 2.09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 |
| ＴＢＳＨＤ | 389,300円 | +1.4% | -5.6% | 1.39% | 16.83倍 | 0.55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 | 907,000円 | +5.4% | +10.8% | 0.46% | 27.20倍 | 4.32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
