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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,680 | 3,785 | 3,600 | 3,715 | -105 | -2.7% | 319,600 |
| 2021/10/29 | 3,755 | 3,835 | 3,755 | 3,820 | +70 | +1.9% | 114,500 |
| 2021/10/28 | 3,735 | 3,775 | 3,700 | 3,750 | -30 | -0.8% | 121,400 |
| 2021/10/27 | 3,775 | 3,800 | 3,765 | 3,780 | +25 | +0.7% | 69,400 |
| 2021/10/26 | 3,775 | 3,785 | 3,725 | 3,755 | -5 | -0.1% | 97,500 |
| 2021/10/25 | 3,735 | 3,780 | 3,735 | 3,760 | +20 | +0.5% | 164,600 |
| 2021/10/22 | 3,695 | 3,765 | 3,695 | 3,740 | +35 | +0.9% | 76,100 |
| 2021/10/21 | 3,735 | 3,760 | 3,705 | 3,705 | -55 | -1.5% | 61,200 |
| 2021/10/20 | 3,740 | 3,780 | 3,730 | 3,760 | +65 | +1.8% | 130,200 |
| 2021/10/19 | 3,680 | 3,730 | 3,680 | 3,695 | +25 | +0.7% | 59,100 |
| 2021/10/18 | 3,760 | 3,760 | 3,650 | 3,670 | -80 | -2.1% | 82,000 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,750 | +120 | +3.3% | 115,300 |
| 2021/10/14 | 3,625 | 3,680 | 3,625 | 3,630 | +5 | +0.1% | 66,700 |
| 2021/10/13 | 3,600 | 3,635 | 3,590 | 3,625 | +50 | +1.4% | 80,100 |
| 2021/10/12 | 3,600 | 3,610 | 3,565 | 3,575 | -40 | -1.1% | 79,800 |
| 2021/10/11 | 3,540 | 3,620 | 3,510 | 3,615 | +50 | +1.4% | 158,700 |
| 2021/10/08 | 3,460 | 3,580 | 3,425 | 3,565 | -35 | -1% | 326,400 |
| 2021/10/07 | 3,630 | 3,685 | 3,595 | 3,600 | -10 | -0.3% | 79,200 |
| 2021/10/06 | 3,650 | 3,720 | 3,600 | 3,610 | -35 | -1% | 124,700 |
| 2021/10/05 | 3,700 | 3,715 | 3,640 | 3,645 | -105 | -2.8% | 140,000 |
| 2021/10/04 | 3,775 | 3,795 | 3,730 | 3,750 | +10 | +0.3% | 130,800 |
| 2021/10/01 | 3,780 | 3,800 | 3,720 | 3,740 | -55 | -1.4% | 96,200 |
| 2021/09/30 | 3,740 | 3,815 | 3,735 | 3,795 | +40 | +1.1% | 180,400 |
| 2021/09/29 | 3,780 | 3,780 | 3,720 | 3,755 | -105 | -2.7% | 159,300 |
| 2021/09/28 | 3,850 | 3,870 | 3,805 | 3,860 | -45 | -1.2% | 189,500 |
| 2021/09/27 | 3,990 | 4,015 | 3,905 | 3,905 | -115 | -2.9% | 135,400 |
| 2021/09/24 | 4,040 | 4,040 | 4,010 | 4,020 | +50 | +1.3% | 109,100 |
| 2021/09/22 | 3,990 | 4,035 | 3,960 | 3,970 | -25 | -0.6% | 108,100 |
| 2021/09/21 | 3,990 | 4,000 | 3,940 | 3,995 | -45 | -1.1% | 103,800 |
| 2021/09/17 | 4,030 | 4,065 | 4,005 | 4,040 | +10 | +0.2% | 235,500 |
| 2021/09/16 | 4,035 | 4,050 | 4,020 | 4,030 | +5 | +0.1% | 139,700 |
| 2021/09/15 | 3,995 | 4,030 | 3,985 | 4,025 | -5 | -0.1% | 108,600 |
| 2021/09/14 | 4,000 | 4,035 | 3,975 | 4,030 | +30 | +0.8% | 119,700 |
| 2021/09/13 | 3,970 | 4,005 | 3,950 | 4,000 | +10 | +0.3% | 106,800 |
| 2021/09/10 | 3,935 | 3,990 | 3,905 | 3,990 | +80 | +2% | 168,300 |
| 2021/09/09 | 3,940 | 3,950 | 3,890 | 3,910 | -50 | -1.3% | 100,100 |
| 2021/09/08 | 3,945 | 3,960 | 3,920 | 3,960 | +35 | +0.9% | 112,500 |
| 2021/09/07 | 3,975 | 3,990 | 3,910 | 3,925 | +5 | +0.1% | 145,000 |
| 2021/09/06 | 3,895 | 3,920 | 3,875 | 3,920 | +70 | +1.8% | 128,300 |
| 2021/09/03 | 3,805 | 3,860 | 3,780 | 3,850 | +80 | +2.1% | 146,700 |
| 2021/09/02 | 3,765 | 3,795 | 3,745 | 3,770 | -5 | -0.1% | 104,900 |
| 2021/09/01 | 3,770 | 3,810 | 3,735 | 3,775 | +45 | +1.2% | 90,900 |
| 2021/08/31 | 3,750 | 3,755 | 3,700 | 3,730 | +5 | +0.1% | 123,900 |
| 2021/08/30 | 3,680 | 3,735 | 3,675 | 3,725 | +35 | +0.9% | 66,300 |
| 2021/08/27 | 3,680 | 3,695 | 3,645 | 3,690 | +5 | +0.1% | 62,100 |
| 2021/08/26 | 3,700 | 3,715 | 3,670 | 3,685 | -30 | -0.8% | 56,600 |
| 2021/08/25 | 3,710 | 3,735 | 3,695 | 3,715 | -20 | -0.5% | 42,900 |
| 2021/08/24 | 3,725 | 3,745 | 3,710 | 3,735 | +55 | +1.5% | 89,400 |
| 2021/08/23 | 3,655 | 3,695 | 3,620 | 3,680 | +60 | +1.7% | 83,600 |
| 2021/08/20 | 3,640 | 3,670 | 3,605 | 3,620 | +15 | +0.4% | 98,500 |
751～
800
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
