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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,805 | 3,805 | 3,770 | 3,790 | -15 | -0.4% | 99,100 |
| 2022/08/25 | 3,775 | 3,825 | 3,770 | 3,805 | +35 | +0.9% | 88,400 |
| 2022/08/24 | 3,805 | 3,810 | 3,760 | 3,770 | -40 | -1% | 121,800 |
| 2022/08/23 | 3,805 | 3,825 | 3,795 | 3,810 | -20 | -0.5% | 176,600 |
| 2022/08/22 | 3,755 | 3,835 | 3,755 | 3,830 | +30 | +0.8% | 96,100 |
| 2022/08/19 | 3,800 | 3,820 | 3,790 | 3,800 | +15 | +0.4% | 148,800 |
| 2022/08/18 | 3,755 | 3,795 | 3,730 | 3,785 | +30 | +0.8% | 93,600 |
| 2022/08/17 | 3,735 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 139,800 |
| 2022/08/16 | 3,740 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 75,600 |
| 2022/08/15 | 3,815 | 3,815 | 3,730 | 3,750 | -50 | -1.3% | 68,900 |
| 2022/08/12 | 3,745 | 3,825 | 3,730 | 3,800 | +65 | +1.7% | 119,500 |
| 2022/08/10 | 3,755 | 3,755 | 3,710 | 3,735 | -30 | -0.8% | 71,600 |
| 2022/08/09 | 3,755 | 3,820 | 3,755 | 3,765 | -10 | -0.3% | 63,300 |
| 2022/08/08 | 3,815 | 3,825 | 3,750 | 3,775 | -85 | -2.2% | 110,200 |
| 2022/08/05 | 3,810 | 3,865 | 3,810 | 3,860 | +15 | +0.4% | 84,000 |
| 2022/08/04 | 3,860 | 3,875 | 3,815 | 3,845 | +15 | +0.4% | 146,100 |
| 2022/08/03 | 3,840 | 3,920 | 3,805 | 3,830 | -50 | -1.3% | 281,900 |
| 2022/08/02 | 3,920 | 3,920 | 3,855 | 3,880 | -45 | -1.1% | 200,800 |
| 2022/08/01 | 3,905 | 3,950 | 3,875 | 3,925 | +20 | +0.5% | 164,100 |
| 2022/07/29 | 3,970 | 3,990 | 3,890 | 3,905 | -20 | -0.5% | 171,200 |
| 2022/07/28 | 3,950 | 3,970 | 3,910 | 3,925 | +5 | +0.1% | 122,200 |
| 2022/07/27 | 3,950 | 3,970 | 3,920 | 3,920 | -20 | -0.5% | 120,300 |
| 2022/07/26 | 3,925 | 3,950 | 3,880 | 3,940 | +5 | +0.1% | 90,300 |
| 2022/07/25 | 3,930 | 3,960 | 3,915 | 3,935 | ±0 | ±0% | 116,200 |
| 2022/07/22 | 3,900 | 3,940 | 3,875 | 3,935 | +100 | +2.6% | 140,000 |
| 2022/07/21 | 3,765 | 3,850 | 3,765 | 3,835 | +40 | +1.1% | 86,400 |
| 2022/07/20 | 3,735 | 3,795 | 3,715 | 3,795 | +105 | +2.8% | 104,900 |
| 2022/07/19 | 3,700 | 3,700 | 3,655 | 3,690 | -20 | -0.5% | 147,300 |
| 2022/07/15 | 3,755 | 3,765 | 3,710 | 3,710 | -5 | -0.1% | 74,800 |
| 2022/07/14 | 3,695 | 3,730 | 3,675 | 3,715 | +5 | +0.1% | 51,900 |
| 2022/07/13 | 3,730 | 3,730 | 3,690 | 3,710 | -20 | -0.5% | 64,000 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,730 | -80 | -2.1% | 74,200 |
| 2022/07/11 | 3,775 | 3,815 | 3,770 | 3,810 | +65 | +1.7% | 98,300 |
| 2022/07/08 | 3,770 | 3,790 | 3,700 | 3,745 | -5 | -0.1% | 133,200 |
| 2022/07/07 | 3,775 | 3,775 | 3,700 | 3,750 | +20 | +0.5% | 119,200 |
| 2022/07/06 | 3,655 | 3,745 | 3,655 | 3,730 | +45 | +1.2% | 134,900 |
| 2022/07/05 | 3,695 | 3,705 | 3,660 | 3,685 | +10 | +0.3% | 81,700 |
| 2022/07/04 | 3,660 | 3,700 | 3,650 | 3,675 | +85 | +2.4% | 109,500 |
| 2022/07/01 | 3,615 | 3,655 | 3,580 | 3,590 | -30 | -0.8% | 175,500 |
| 2022/06/30 | 3,695 | 3,720 | 3,590 | 3,620 | -70 | -1.9% | 201,600 |
| 2022/06/29 | 3,665 | 3,715 | 3,640 | 3,690 | +10 | +0.3% | 430,100 |
| 2022/06/28 | 3,665 | 3,685 | 3,645 | 3,680 | +30 | +0.8% | 111,700 |
| 2022/06/27 | 3,650 | 3,670 | 3,645 | 3,650 | +5 | +0.1% | 99,000 |
| 2022/06/24 | 3,595 | 3,645 | 3,590 | 3,645 | +75 | +2.1% | 74,500 |
| 2022/06/23 | 3,545 | 3,605 | 3,545 | 3,570 | +25 | +0.7% | 83,300 |
| 2022/06/22 | 3,585 | 3,600 | 3,545 | 3,545 | +15 | +0.4% | 114,000 |
| 2022/06/21 | 3,480 | 3,545 | 3,455 | 3,530 | +85 | +2.5% | 177,700 |
| 2022/06/20 | 3,560 | 3,560 | 3,390 | 3,445 | -90 | -2.5% | 152,800 |
| 2022/06/17 | 3,495 | 3,570 | 3,410 | 3,535 | -5 | -0.1% | 207,400 |
| 2022/06/16 | 3,580 | 3,605 | 3,535 | 3,540 | +10 | +0.3% | 87,000 |
551～
600
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
