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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,465 | 3,470 | 3,430 | 3,450 | -30 | -0.9% | 61,900 |
| 2022/11/09 | 3,495 | 3,510 | 3,465 | 3,480 | -20 | -0.6% | 101,000 |
| 2022/11/08 | 3,490 | 3,515 | 3,465 | 3,500 | +50 | +1.4% | 130,600 |
| 2022/11/07 | 3,420 | 3,475 | 3,420 | 3,450 | +45 | +1.3% | 114,100 |
| 2022/11/04 | 3,370 | 3,405 | 3,360 | 3,405 | -20 | -0.6% | 184,500 |
| 2022/11/02 | 3,355 | 3,430 | 3,345 | 3,425 | +35 | +1% | 188,100 |
| 2022/11/01 | 3,400 | 3,405 | 3,365 | 3,390 | -35 | -1% | 222,000 |
| 2022/10/31 | 3,450 | 3,475 | 3,405 | 3,425 | +5 | +0.1% | 186,700 |
| 2022/10/28 | 3,390 | 3,450 | 3,310 | 3,420 | -170 | -4.7% | 783,400 |
| 2022/10/27 | 3,585 | 3,610 | 3,550 | 3,590 | +5 | +0.1% | 171,000 |
| 2022/10/26 | 3,610 | 3,610 | 3,580 | 3,585 | +10 | +0.3% | 122,100 |
| 2022/10/25 | 3,580 | 3,590 | 3,555 | 3,575 | -5 | -0.1% | 185,300 |
| 2022/10/24 | 3,565 | 3,600 | 3,550 | 3,580 | +25 | +0.7% | 79,700 |
| 2022/10/21 | 3,585 | 3,585 | 3,540 | 3,555 | -35 | -1% | 119,900 |
| 2022/10/20 | 3,555 | 3,605 | 3,540 | 3,590 | +15 | +0.4% | 140,400 |
| 2022/10/19 | 3,555 | 3,595 | 3,545 | 3,575 | +20 | +0.6% | 56,200 |
| 2022/10/18 | 3,570 | 3,585 | 3,530 | 3,555 | +50 | +1.4% | 90,300 |
| 2022/10/17 | 3,485 | 3,515 | 3,460 | 3,505 | -20 | -0.6% | 77,900 |
| 2022/10/14 | 3,505 | 3,550 | 3,490 | 3,525 | +75 | +2.2% | 82,300 |
| 2022/10/13 | 3,495 | 3,495 | 3,430 | 3,450 | -55 | -1.6% | 88,600 |
| 2022/10/12 | 3,485 | 3,540 | 3,465 | 3,505 | +30 | +0.9% | 79,800 |
| 2022/10/11 | 3,500 | 3,530 | 3,465 | 3,475 | -80 | -2.3% | 164,900 |
| 2022/10/07 | 3,535 | 3,570 | 3,535 | 3,555 | -50 | -1.4% | 76,100 |
| 2022/10/06 | 3,585 | 3,625 | 3,585 | 3,605 | +25 | +0.7% | 75,900 |
| 2022/10/05 | 3,600 | 3,620 | 3,570 | 3,580 | +5 | +0.1% | 79,600 |
| 2022/10/04 | 3,530 | 3,580 | 3,520 | 3,575 | +115 | +3.3% | 112,500 |
| 2022/10/03 | 3,480 | 3,480 | 3,440 | 3,460 | -35 | -1% | 72,300 |
| 2022/09/30 | 3,530 | 3,580 | 3,485 | 3,495 | -85 | -2.4% | 100,000 |
| 2022/09/29 | 3,555 | 3,580 | 3,495 | 3,580 | +60 | +1.7% | 127,400 |
| 2022/09/28 | 3,475 | 3,535 | 3,475 | 3,520 | +35 | +1% | 129,400 |
| 2022/09/27 | 3,485 | 3,520 | 3,485 | 3,485 | +15 | +0.4% | 119,000 |
| 2022/09/26 | 3,520 | 3,555 | 3,470 | 3,470 | -100 | -2.8% | 92,200 |
| 2022/09/22 | 3,570 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 89,000 |
| 2022/09/21 | 3,560 | 3,605 | 3,535 | 3,585 | +25 | +0.7% | 122,000 |
| 2022/09/20 | 3,595 | 3,610 | 3,525 | 3,560 | ±0 | ±0% | 70,600 |
| 2022/09/16 | 3,560 | 3,580 | 3,540 | 3,560 | ±0 | ±0% | 108,600 |
| 2022/09/15 | 3,620 | 3,630 | 3,530 | 3,560 | -35 | -1% | 144,800 |
| 2022/09/14 | 3,620 | 3,630 | 3,590 | 3,595 | -120 | -3.2% | 164,800 |
| 2022/09/13 | 3,720 | 3,730 | 3,705 | 3,715 | -15 | -0.4% | 47,000 |
| 2022/09/12 | 3,785 | 3,785 | 3,715 | 3,730 | -30 | -0.8% | 50,600 |
| 2022/09/09 | 3,730 | 3,790 | 3,730 | 3,760 | ±0 | ±0% | 94,000 |
| 2022/09/08 | 3,750 | 3,775 | 3,735 | 3,760 | +60 | +1.6% | 80,300 |
| 2022/09/07 | 3,690 | 3,715 | 3,675 | 3,700 | -20 | -0.5% | 75,900 |
| 2022/09/06 | 3,735 | 3,750 | 3,705 | 3,720 | +5 | +0.1% | 75,500 |
| 2022/09/05 | 3,700 | 3,735 | 3,695 | 3,715 | +10 | +0.3% | 79,400 |
| 2022/09/02 | 3,720 | 3,730 | 3,675 | 3,705 | -70 | -1.9% | 100,700 |
| 2022/09/01 | 3,765 | 3,800 | 3,745 | 3,775 | -30 | -0.8% | 109,500 |
| 2022/08/31 | 3,770 | 3,805 | 3,770 | 3,805 | -15 | -0.4% | 78,300 |
| 2022/08/30 | 3,755 | 3,830 | 3,735 | 3,820 | +90 | +2.4% | 87,800 |
| 2022/08/29 | 3,690 | 3,770 | 3,690 | 3,730 | -60 | -1.6% | 123,300 |
501～
550
件表示中 / 3586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 | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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％ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69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
