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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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 | 359,600円 | +5.5% | +11.8% | 2.22% | 22.53倍 | 2.52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 | 334,500円 | -12.7% | -19.5% | 1.23% | 35.81倍 | 4.47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 | 208,200円 | +10.6% | -26.0% | 2.07% | 24.36倍 | 3.49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 | 869,300円 | +10.0% | +8.5% | 1.22% | 37.67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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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
