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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 3,720 | 3,810 | 3,700 | 3,795 | +80 | +2.2% | 168,200 |
| 2022/05/17 | 3,690 | 3,725 | 3,645 | 3,715 | +30 | +0.8% | 154,200 |
| 2022/05/16 | 3,700 | 3,715 | 3,650 | 3,685 | +15 | +0.4% | 125,500 |
| 2022/05/13 | 3,690 | 3,720 | 3,620 | 3,670 | +35 | +1% | 101,500 |
| 2022/05/12 | 3,655 | 3,715 | 3,625 | 3,635 | -45 | -1.2% | 81,700 |
| 2022/05/11 | 3,635 | 3,740 | 3,635 | 3,680 | -35 | -0.9% | 185,100 |
| 2022/05/10 | 3,760 | 3,780 | 3,655 | 3,715 | -45 | -1.2% | 125,800 |
| 2022/05/09 | 3,750 | 3,815 | 3,740 | 3,760 | +25 | +0.7% | 144,100 |
| 2022/05/06 | 3,600 | 3,750 | 3,560 | 3,735 | +75 | +2% | 200,600 |
| 2022/05/02 | 3,825 | 3,825 | 3,580 | 3,660 | -240 | -6.2% | 362,900 |
| 2022/04/28 | 3,870 | 3,915 | 3,810 | 3,900 | -20 | -0.5% | 169,700 |
| 2022/04/27 | 3,780 | 3,950 | 3,755 | 3,920 | +40 | +1% | 491,500 |
| 2022/04/26 | 3,835 | 3,890 | 3,820 | 3,880 | +70 | +1.8% | 128,100 |
| 2022/04/25 | 3,745 | 3,835 | 3,730 | 3,810 | ±0 | ±0% | 115,000 |
| 2022/04/22 | 3,740 | 3,820 | 3,725 | 3,810 | +35 | +0.9% | 94,000 |
| 2022/04/21 | 3,755 | 3,795 | 3,745 | 3,775 | -15 | -0.4% | 116,100 |
| 2022/04/20 | 3,805 | 3,845 | 3,790 | 3,790 | +15 | +0.4% | 121,400 |
| 2022/04/19 | 3,765 | 3,790 | 3,740 | 3,775 | +25 | +0.7% | 133,200 |
| 2022/04/18 | 3,790 | 3,790 | 3,705 | 3,750 | -70 | -1.8% | 89,100 |
| 2022/04/15 | 3,785 | 3,860 | 3,745 | 3,820 | -10 | -0.3% | 119,300 |
| 2022/04/14 | 3,850 | 3,870 | 3,815 | 3,830 | +5 | +0.1% | 139,600 |
| 2022/04/13 | 3,810 | 3,835 | 3,770 | 3,825 | +10 | +0.3% | 194,100 |
| 2022/04/12 | 3,825 | 3,890 | 3,815 | 3,815 | -30 | -0.8% | 166,600 |
| 2022/04/11 | 3,915 | 3,920 | 3,810 | 3,845 | -140 | -3.5% | 177,700 |
| 2022/04/08 | 4,000 | 4,020 | 3,950 | 3,985 | +195 | +5.1% | 373,300 |
| 2022/04/07 | 3,800 | 3,815 | 3,765 | 3,790 | -80 | -2.1% | 106,400 |
| 2022/04/06 | 3,840 | 3,910 | 3,825 | 3,870 | ±0 | ±0% | 141,900 |
| 2022/04/05 | 3,805 | 3,895 | 3,755 | 3,870 | +90 | +2.4% | 196,700 |
| 2022/04/04 | 3,640 | 3,795 | 3,640 | 3,780 | +30 | +0.8% | 235,700 |
| 2022/04/01 | 3,715 | 3,775 | 3,655 | 3,750 | +70 | +1.9% | 120,100 |
| 2022/03/31 | 3,750 | 3,760 | 3,680 | 3,680 | -85 | -2.3% | 123,900 |
| 2022/03/30 | 3,780 | 3,790 | 3,705 | 3,765 | -40 | -1.1% | 132,600 |
| 2022/03/29 | 3,790 | 3,820 | 3,735 | 3,805 | +80 | +2.1% | 192,400 |
| 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 |
801～
850
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
