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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,725 | 3,750 | 3,670 | 3,725 | -5 | -0.1% | 121,400 |
| 2022/03/25 | 3,735 | 3,775 | 3,680 | 3,730 | +30 | +0.8% | 171,200 |
| 2022/03/24 | 3,695 | 3,730 | 3,665 | 3,700 | -5 | -0.1% | 159,100 |
| 2022/03/23 | 3,720 | 3,765 | 3,690 | 3,705 | +55 | +1.5% | 239,500 |
| 2022/03/22 | 3,570 | 3,660 | 3,565 | 3,650 | +105 | +3% | 193,900 |
| 2022/03/18 | 3,540 | 3,545 | 3,475 | 3,545 | +25 | +0.7% | 178,600 |
| 2022/03/17 | 3,545 | 3,570 | 3,465 | 3,520 | +45 | +1.3% | 116,700 |
| 2022/03/16 | 3,525 | 3,540 | 3,460 | 3,475 | -10 | -0.3% | 110,200 |
| 2022/03/15 | 3,440 | 3,490 | 3,435 | 3,485 | +40 | +1.2% | 86,100 |
| 2022/03/14 | 3,495 | 3,520 | 3,435 | 3,445 | -30 | -0.9% | 68,800 |
| 2022/03/11 | 3,490 | 3,515 | 3,440 | 3,475 | -85 | -2.4% | 70,100 |
| 2022/03/10 | 3,530 | 3,570 | 3,500 | 3,560 | +100 | +2.9% | 93,600 |
| 2022/03/09 | 3,435 | 3,580 | 3,425 | 3,460 | +20 | +0.6% | 173,700 |
| 2022/03/08 | 3,390 | 3,510 | 3,385 | 3,440 | +10 | +0.3% | 166,800 |
| 2022/03/07 | 3,450 | 3,465 | 3,385 | 3,430 | -125 | -3.5% | 145,500 |
| 2022/03/04 | 3,570 | 3,590 | 3,520 | 3,555 | -55 | -1.5% | 81,400 |
| 2022/03/03 | 3,615 | 3,650 | 3,585 | 3,610 | -5 | -0.1% | 152,300 |
| 2022/03/02 | 3,685 | 3,690 | 3,575 | 3,615 | -25 | -0.7% | 151,700 |
| 2022/03/01 | 3,665 | 3,680 | 3,615 | 3,640 | +5 | +0.1% | 110,800 |
| 2022/02/28 | 3,590 | 3,635 | 3,560 | 3,635 | +70 | +2% | 112,900 |
| 2022/02/25 | 3,530 | 3,575 | 3,495 | 3,565 | +35 | +1% | 113,700 |
| 2022/02/24 | 3,475 | 3,540 | 3,475 | 3,530 | +5 | +0.1% | 80,300 |
| 2022/02/22 | 3,465 | 3,540 | 3,460 | 3,525 | -5 | -0.1% | 70,900 |
| 2022/02/21 | 3,500 | 3,580 | 3,450 | 3,530 | -40 | -1.1% | 136,700 |
| 2022/02/18 | 3,515 | 3,590 | 3,515 | 3,570 | -5 | -0.1% | 90,900 |
| 2022/02/17 | 3,660 | 3,685 | 3,570 | 3,575 | -90 | -2.5% | 117,900 |
| 2022/02/16 | 3,700 | 3,700 | 3,640 | 3,665 | +20 | +0.5% | 62,000 |
| 2022/02/15 | 3,680 | 3,720 | 3,635 | 3,645 | -30 | -0.8% | 92,800 |
| 2022/02/14 | 3,635 | 3,720 | 3,595 | 3,675 | -95 | -2.5% | 147,300 |
| 2022/02/10 | 3,785 | 3,795 | 3,740 | 3,770 | +80 | +2.2% | 118,400 |
| 2022/02/09 | 3,700 | 3,740 | 3,675 | 3,690 | +10 | +0.3% | 103,600 |
| 2022/02/08 | 3,625 | 3,710 | 3,625 | 3,680 | +75 | +2.1% | 122,800 |
| 2022/02/07 | 3,685 | 3,695 | 3,600 | 3,605 | -45 | -1.2% | 103,300 |
| 2022/02/04 | 3,680 | 3,720 | 3,615 | 3,650 | +90 | +2.5% | 186,900 |
| 2022/02/03 | 3,600 | 3,685 | 3,550 | 3,560 | -40 | -1.1% | 225,200 |
| 2022/02/02 | 3,495 | 3,640 | 3,455 | 3,600 | +385 | +12% | 354,500 |
| 2022/02/01 | 3,240 | 3,305 | 3,210 | 3,215 | -30 | -0.9% | 93,200 |
| 2022/01/31 | 3,200 | 3,255 | 3,195 | 3,245 | +35 | +1.1% | 92,900 |
| 2022/01/28 | 3,230 | 3,265 | 3,205 | 3,210 | +10 | +0.3% | 96,100 |
| 2022/01/27 | 3,295 | 3,305 | 3,150 | 3,200 | -95 | -2.9% | 115,400 |
| 2022/01/26 | 3,290 | 3,330 | 3,280 | 3,295 | -30 | -0.9% | 74,100 |
| 2022/01/25 | 3,365 | 3,370 | 3,310 | 3,325 | -90 | -2.6% | 75,000 |
| 2022/01/24 | 3,370 | 3,420 | 3,355 | 3,415 | +5 | +0.1% | 77,400 |
| 2022/01/21 | 3,375 | 3,410 | 3,340 | 3,410 | -10 | -0.3% | 76,500 |
| 2022/01/20 | 3,350 | 3,445 | 3,350 | 3,420 | +50 | +1.5% | 75,700 |
| 2022/01/19 | 3,440 | 3,450 | 3,360 | 3,370 | -85 | -2.5% | 89,500 |
| 2022/01/18 | 3,485 | 3,505 | 3,445 | 3,455 | -40 | -1.1% | 49,800 |
| 2022/01/17 | 3,440 | 3,500 | 3,440 | 3,495 | +30 | +0.9% | 36,700 |
| 2022/01/14 | 3,495 | 3,495 | 3,435 | 3,465 | -70 | -2% | 94,400 |
| 2022/01/13 | 3,550 | 3,585 | 3,525 | 3,535 | ±0 | ±0% | 131,300 |
801～
850
件表示中 / 3733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 | 402,100円 | +5.5% | +11.8% | 1.99% | 25.20倍 | 2.82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％ |
| ＴＢＳＨＤ | 502,500円 | +4.5% | +9.2% | 1.39% | 28.84倍 | 0.85倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 222,100円 | +10.6% | -26.0% | 1.94% | 25.98倍 | 3.72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 |
| ＧＭＯＰＧ | 910,200円 | +13.0% | +4.4% | 1.36% | 37.30倍 | 6.63倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 324,000円 | -12.7% | -19.5% | 1.27% | 34.69倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
