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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 3,565 | 3,590 | 3,550 | 3,565 | -45 | -1.2% | 73,900 |
| 2021/08/16 | 3,660 | 3,660 | 3,590 | 3,610 | -60 | -1.6% | 78,700 |
| 2021/08/13 | 3,670 | 3,675 | 3,645 | 3,670 | +15 | +0.4% | 50,500 |
| 2021/08/12 | 3,735 | 3,735 | 3,635 | 3,655 | -50 | -1.3% | 91,200 |
| 2021/08/11 | 3,675 | 3,740 | 3,670 | 3,705 | +25 | +0.7% | 127,400 |
| 2021/08/10 | 3,645 | 3,690 | 3,645 | 3,680 | +55 | +1.5% | 153,200 |
| 2021/08/06 | 3,630 | 3,655 | 3,620 | 3,625 | -20 | -0.5% | 70,300 |
| 2021/08/05 | 3,635 | 3,670 | 3,620 | 3,645 | -45 | -1.2% | 76,700 |
| 2021/08/04 | 3,680 | 3,710 | 3,650 | 3,690 | -25 | -0.7% | 133,400 |
| 2021/08/03 | 3,735 | 3,775 | 3,680 | 3,715 | -90 | -2.4% | 185,000 |
| 2021/08/02 | 3,800 | 3,880 | 3,780 | 3,805 | +330 | +9.5% | 398,200 |
| 2021/07/30 | 3,570 | 3,575 | 3,465 | 3,475 | -100 | -2.8% | 182,300 |
| 2021/07/29 | 3,555 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 73,200 |
| 2021/07/28 | 3,515 | 3,570 | 3,515 | 3,525 | -60 | -1.7% | 48,400 |
| 2021/07/27 | 3,615 | 3,615 | 3,575 | 3,585 | +15 | +0.4% | 72,700 |
| 2021/07/26 | 3,580 | 3,610 | 3,565 | 3,570 | +70 | +2% | 130,100 |
| 2021/07/21 | 3,525 | 3,545 | 3,495 | 3,500 | +25 | +0.7% | 78,000 |
| 2021/07/20 | 3,440 | 3,495 | 3,430 | 3,475 | -25 | -0.7% | 84,300 |
| 2021/07/19 | 3,460 | 3,525 | 3,455 | 3,500 | +5 | +0.1% | 120,100 |
| 2021/07/16 | 3,495 | 3,545 | 3,475 | 3,495 | -45 | -1.3% | 119,800 |
| 2021/07/15 | 3,570 | 3,570 | 3,520 | 3,540 | ±0 | ±0% | 104,200 |
| 2021/07/14 | 3,510 | 3,575 | 3,505 | 3,540 | +15 | +0.4% | 86,000 |
| 2021/07/13 | 3,505 | 3,540 | 3,485 | 3,525 | +20 | +0.6% | 77,100 |
| 2021/07/12 | 3,505 | 3,520 | 3,460 | 3,505 | +50 | +1.4% | 124,000 |
| 2021/07/09 | 3,460 | 3,485 | 3,420 | 3,455 | -75 | -2.1% | 144,400 |
| 2021/07/08 | 3,560 | 3,595 | 3,530 | 3,530 | -10 | -0.3% | 126,800 |
| 2021/07/07 | 3,525 | 3,565 | 3,505 | 3,540 | -15 | -0.4% | 57,700 |
| 2021/07/06 | 3,580 | 3,580 | 3,555 | 3,555 | -25 | -0.7% | 34,800 |
| 2021/07/05 | 3,570 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 152,400 |
| 2021/07/02 | 3,545 | 3,625 | 3,525 | 3,600 | +70 | +2% | 107,700 |
| 2021/07/01 | 3,580 | 3,585 | 3,510 | 3,530 | -50 | -1.4% | 96,400 |
| 2021/06/30 | 3,630 | 3,665 | 3,570 | 3,580 | -10 | -0.3% | 183,200 |
| 2021/06/29 | 3,615 | 3,625 | 3,585 | 3,590 | -15 | -0.4% | 90,000 |
| 2021/06/28 | 3,615 | 3,620 | 3,590 | 3,605 | -5 | -0.1% | 67,200 |
| 2021/06/25 | 3,615 | 3,630 | 3,580 | 3,610 | +10 | +0.3% | 71,900 |
| 2021/06/24 | 3,525 | 3,600 | 3,525 | 3,600 | +15 | +0.4% | 50,000 |
| 2021/06/23 | 3,550 | 3,615 | 3,545 | 3,585 | +5 | +0.1% | 79,500 |
| 2021/06/22 | 3,515 | 3,645 | 3,505 | 3,580 | +110 | +3.2% | 111,400 |
| 2021/06/21 | 3,460 | 3,480 | 3,435 | 3,470 | -60 | -1.7% | 136,100 |
| 2021/06/18 | 3,560 | 3,560 | 3,505 | 3,530 | +40 | +1.1% | 118,900 |
| 2021/06/17 | 3,515 | 3,525 | 3,490 | 3,490 | -45 | -1.3% | 72,900 |
| 2021/06/16 | 3,530 | 3,555 | 3,500 | 3,535 | +15 | +0.4% | 71,500 |
| 2021/06/15 | 3,455 | 3,545 | 3,455 | 3,520 | +40 | +1.1% | 123,000 |
| 2021/06/14 | 3,550 | 3,550 | 3,445 | 3,480 | -25 | -0.7% | 176,400 |
| 2021/06/11 | 3,455 | 3,515 | 3,430 | 3,505 | +120 | +3.5% | 338,500 |
| 2021/06/10 | 3,415 | 3,415 | 3,365 | 3,385 | +10 | +0.3% | 175,100 |
| 2021/06/09 | 3,405 | 3,405 | 3,360 | 3,375 | -25 | -0.7% | 227,800 |
| 2021/06/08 | 3,330 | 3,425 | 3,330 | 3,400 | +85 | +2.6% | 251,100 |
| 2021/06/07 | 3,330 | 3,335 | 3,290 | 3,315 | +55 | +1.7% | 194,100 |
| 2021/06/04 | 3,225 | 3,265 | 3,210 | 3,260 | +55 | +1.7% | 165,600 |
901～
950
件表示中 / 3684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 | 354,600円 | +7.2% | +11.5% | 2.06% | 24.48倍 | 2.56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％ |
| ＧＭＯＰＧ | 902,800円 | +13.0% | +4.4% | 1.37% | 36.99倍 | 6.65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 |
| 富士ソフト | 980,900円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＯＢＣ | 769,500円 | +14.4% | +12.7% | 1.30% | 36.84倍 | 3.74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 |
| ＫＡＤＯＫＡＷＡ | 382,100円 | +5.3% | -19.9% | 0.79% | 62.22倍 | 2.95倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
