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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 3,625 | 3,655 | 3,595 | 3,605 | -35 | -1% | 36,400 |
| 2021/12/14 | 3,665 | 3,685 | 3,635 | 3,640 | -10 | -0.3% | 56,100 |
| 2021/12/13 | 3,700 | 3,710 | 3,645 | 3,650 | +5 | +0.1% | 61,400 |
| 2021/12/10 | 3,655 | 3,670 | 3,635 | 3,645 | +10 | +0.3% | 65,500 |
| 2021/12/09 | 3,650 | 3,670 | 3,630 | 3,635 | -5 | -0.1% | 81,500 |
| 2021/12/08 | 3,695 | 3,710 | 3,635 | 3,640 | +10 | +0.3% | 135,500 |
| 2021/12/07 | 3,580 | 3,645 | 3,565 | 3,630 | +95 | +2.7% | 111,100 |
| 2021/12/06 | 3,505 | 3,550 | 3,505 | 3,535 | +55 | +1.6% | 89,000 |
| 2021/12/03 | 3,405 | 3,485 | 3,400 | 3,480 | +95 | +2.8% | 110,300 |
| 2021/12/02 | 3,385 | 3,415 | 3,385 | 3,385 | -5 | -0.1% | 97,100 |
| 2021/12/01 | 3,440 | 3,460 | 3,385 | 3,390 | -50 | -1.5% | 66,000 |
| 2021/11/30 | 3,490 | 3,560 | 3,430 | 3,440 | -20 | -0.6% | 128,200 |
| 2021/11/29 | 3,455 | 3,510 | 3,400 | 3,460 | -10 | -0.3% | 80,600 |
| 2021/11/26 | 3,505 | 3,505 | 3,460 | 3,470 | -45 | -1.3% | 53,900 |
| 2021/11/25 | 3,535 | 3,550 | 3,510 | 3,515 | +15 | +0.4% | 36,800 |
| 2021/11/24 | 3,570 | 3,570 | 3,500 | 3,500 | -80 | -2.2% | 53,300 |
| 2021/11/22 | 3,525 | 3,580 | 3,525 | 3,580 | +35 | +1% | 44,500 |
| 2021/11/19 | 3,535 | 3,580 | 3,520 | 3,545 | +10 | +0.3% | 52,400 |
| 2021/11/18 | 3,565 | 3,595 | 3,535 | 3,535 | -60 | -1.7% | 57,200 |
| 2021/11/17 | 3,640 | 3,645 | 3,585 | 3,595 | -20 | -0.6% | 72,000 |
| 2021/11/16 | 3,690 | 3,710 | 3,615 | 3,615 | -20 | -0.6% | 69,800 |
| 2021/11/15 | 3,655 | 3,675 | 3,610 | 3,635 | -5 | -0.1% | 73,100 |
| 2021/11/12 | 3,585 | 3,655 | 3,585 | 3,640 | +85 | +2.4% | 78,800 |
| 2021/11/11 | 3,520 | 3,555 | 3,510 | 3,555 | +25 | +0.7% | 63,000 |
| 2021/11/10 | 3,550 | 3,565 | 3,520 | 3,530 | -55 | -1.5% | 105,300 |
| 2021/11/09 | 3,600 | 3,625 | 3,580 | 3,585 | -5 | -0.1% | 62,500 |
| 2021/11/08 | 3,630 | 3,645 | 3,575 | 3,590 | -70 | -1.9% | 97,000 |
| 2021/11/05 | 3,645 | 3,690 | 3,640 | 3,660 | +15 | +0.4% | 109,600 |
| 2021/11/04 | 3,660 | 3,675 | 3,625 | 3,645 | +55 | +1.5% | 254,100 |
| 2021/11/02 | 3,680 | 3,715 | 3,550 | 3,590 | -125 | -3.4% | 171,900 |
| 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 |
901～
950
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
