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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 3,340 | 3,355 | 3,340 | 3,350 | +10 | +0.3% | 41,300 |
| 2023/01/25 | 3,325 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 44,300 |
| 2023/01/24 | 3,325 | 3,345 | 3,300 | 3,335 | +35 | +1.1% | 80,300 |
| 2023/01/23 | 3,285 | 3,315 | 3,280 | 3,300 | +50 | +1.5% | 69,700 |
| 2023/01/20 | 3,255 | 3,275 | 3,240 | 3,250 | +10 | +0.3% | 60,800 |
| 2023/01/19 | 3,230 | 3,250 | 3,220 | 3,240 | +10 | +0.3% | 40,500 |
| 2023/01/18 | 3,170 | 3,250 | 3,170 | 3,230 | +70 | +2.2% | 69,500 |
| 2023/01/17 | 3,170 | 3,175 | 3,150 | 3,160 | -10 | -0.3% | 45,100 |
| 2023/01/16 | 3,150 | 3,200 | 3,150 | 3,170 | +15 | +0.5% | 54,800 |
| 2023/01/13 | 3,210 | 3,225 | 3,150 | 3,155 | -55 | -1.7% | 43,100 |
| 2023/01/12 | 3,240 | 3,240 | 3,200 | 3,210 | -5 | -0.2% | 44,700 |
| 2023/01/11 | 3,235 | 3,240 | 3,215 | 3,215 | +25 | +0.8% | 45,300 |
| 2023/01/10 | 3,210 | 3,230 | 3,190 | 3,190 | +15 | +0.5% | 78,500 |
| 2023/01/06 | 3,160 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 109,800 |
| 2023/01/05 | 3,145 | 3,170 | 3,140 | 3,165 | +10 | +0.3% | 62,600 |
| 2023/01/04 | 3,210 | 3,210 | 3,145 | 3,155 | -45 | -1.4% | 121,400 |
| 2022/12/30 | 3,215 | 3,245 | 3,200 | 3,200 | -10 | -0.3% | 56,100 |
| 2022/12/29 | 3,190 | 3,215 | 3,180 | 3,210 | +10 | +0.3% | 64,800 |
| 2022/12/28 | 3,155 | 3,200 | 3,150 | 3,200 | +30 | +0.9% | 78,200 |
| 2022/12/27 | 3,195 | 3,205 | 3,160 | 3,170 | -5 | -0.2% | 40,900 |
| 2022/12/26 | 3,200 | 3,205 | 3,170 | 3,175 | -25 | -0.8% | 57,400 |
| 2022/12/23 | 3,215 | 3,215 | 3,190 | 3,200 | -30 | -0.9% | 39,800 |
| 2022/12/22 | 3,195 | 3,230 | 3,180 | 3,230 | +65 | +2.1% | 121,100 |
| 2022/12/21 | 3,175 | 3,225 | 3,145 | 3,165 | +5 | +0.2% | 138,000 |
| 2022/12/20 | 3,230 | 3,250 | 3,140 | 3,160 | -95 | -2.9% | 169,500 |
| 2022/12/19 | 3,230 | 3,265 | 3,220 | 3,255 | ±0 | ±0% | 93,000 |
| 2022/12/16 | 3,230 | 3,270 | 3,225 | 3,255 | +5 | +0.2% | 182,300 |
| 2022/12/15 | 3,290 | 3,290 | 3,250 | 3,250 | -45 | -1.4% | 54,900 |
| 2022/12/14 | 3,280 | 3,310 | 3,250 | 3,295 | +30 | +0.9% | 196,800 |
| 2022/12/13 | 3,360 | 3,365 | 3,255 | 3,265 | -70 | -2.1% | 169,000 |
| 2022/12/12 | 3,335 | 3,355 | 3,320 | 3,335 | -20 | -0.6% | 106,400 |
| 2022/12/09 | 3,320 | 3,365 | 3,315 | 3,355 | +20 | +0.6% | 97,700 |
| 2022/12/08 | 3,310 | 3,345 | 3,290 | 3,335 | -5 | -0.1% | 87,700 |
| 2022/12/07 | 3,330 | 3,355 | 3,320 | 3,340 | +10 | +0.3% | 55,200 |
| 2022/12/06 | 3,330 | 3,355 | 3,310 | 3,330 | -30 | -0.9% | 117,600 |
| 2022/12/05 | 3,360 | 3,365 | 3,325 | 3,360 | -10 | -0.3% | 77,800 |
| 2022/12/02 | 3,400 | 3,430 | 3,345 | 3,370 | -80 | -2.3% | 126,400 |
| 2022/12/01 | 3,450 | 3,480 | 3,400 | 3,450 | +15 | +0.4% | 94,800 |
| 2022/11/30 | 3,415 | 3,440 | 3,380 | 3,435 | ±0 | ±0% | 176,100 |
| 2022/11/29 | 3,455 | 3,470 | 3,420 | 3,435 | -40 | -1.2% | 89,400 |
| 2022/11/28 | 3,525 | 3,525 | 3,470 | 3,475 | -40 | -1.1% | 75,800 |
| 2022/11/25 | 3,570 | 3,570 | 3,500 | 3,515 | -55 | -1.5% | 54,100 |
| 2022/11/24 | 3,535 | 3,575 | 3,535 | 3,570 | +60 | +1.7% | 70,300 |
| 2022/11/22 | 3,500 | 3,540 | 3,500 | 3,510 | +20 | +0.6% | 72,800 |
| 2022/11/21 | 3,470 | 3,505 | 3,465 | 3,490 | +25 | +0.7% | 61,300 |
| 2022/11/18 | 3,535 | 3,535 | 3,450 | 3,465 | -55 | -1.6% | 87,900 |
| 2022/11/17 | 3,480 | 3,535 | 3,480 | 3,520 | +40 | +1.1% | 37,800 |
| 2022/11/16 | 3,445 | 3,480 | 3,405 | 3,480 | +35 | +1% | 89,600 |
| 2022/11/15 | 3,480 | 3,500 | 3,435 | 3,445 | -30 | -0.9% | 53,400 |
| 2022/11/14 | 3,480 | 3,495 | 3,470 | 3,475 | -30 | -0.9% | 53,800 |
451～
500
件表示中 / 3587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 | 414,000円 | +7.2% | +11.5% | 1.76% | 28.59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 | 364,200円 | +1.1% | -3.0% | 1.87% | 18.87倍 | 2.65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 | 366,500円 | +1.5% | +4.0% | 0.85% | 38.43倍 | 5.42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 | 606,400円 | -13.0% | -3.7% | 1.17% | 26.00倍 | 2.24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 | 953,100円 | +5.4% | +10.8% | 0.44% | 28.60倍 | 4.54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
