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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/11 | 3,520 | 3,520 | 3,480 | 3,505 | +55 | +1.6% | 67,700 |
| 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 |
651～
700
件表示中 / 3766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 | 354,500円 | +5.5% | +11.8% | 2.26% | 22.21倍 | 2.48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 | 332,000円 | -12.7% | -19.5% | 1.23% | 35.54倍 | 4.44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 |
| コーエーテクモ | 206,800円 | +10.6% | -26.0% | 2.08% | 24.20倍 | 3.47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 |
| ＯＢＣ | 868,500円 | +10.0% | +8.5% | 1.22% | 37.64倍 | 4.11倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 635,400円 | +4.0% | +9.8% | 1.89% | 21.41倍 | 3.68倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
