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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,985 | 5,010 | 4,930 | 4,965 | +15 | +0.3% | 117,900 |
| 2024/02/22 | 4,985 | 5,000 | 4,895 | 4,950 | +10 | +0.2% | 77,200 |
| 2024/02/21 | 4,970 | 4,980 | 4,920 | 4,940 | -30 | -0.6% | 81,500 |
| 2024/02/20 | 4,960 | 5,000 | 4,950 | 4,970 | +20 | +0.4% | 85,900 |
| 2024/02/19 | 4,955 | 4,960 | 4,905 | 4,950 | ±0 | ±0% | 66,200 |
| 2024/02/16 | 4,880 | 4,995 | 4,855 | 4,950 | +85 | +1.7% | 102,800 |
| 2024/02/15 | 4,865 | 4,880 | 4,820 | 4,865 | +5 | +0.1% | 101,500 |
| 2024/02/14 | 4,940 | 4,940 | 4,815 | 4,860 | -70 | -1.4% | 102,600 |
| 2024/02/13 | 4,865 | 4,955 | 4,850 | 4,930 | +95 | +2% | 115,700 |
| 2024/02/09 | 4,850 | 4,900 | 4,790 | 4,835 | -70 | -1.4% | 117,200 |
| 2024/02/08 | 5,000 | 5,000 | 4,905 | 4,905 | -70 | -1.4% | 141,600 |
| 2024/02/07 | 4,945 | 4,995 | 4,925 | 4,975 | +30 | +0.6% | 126,100 |
| 2024/02/06 | 4,950 | 4,995 | 4,920 | 4,945 | +5 | +0.1% | 153,500 |
| 2024/02/05 | 4,985 | 5,000 | 4,820 | 4,940 | +25 | +0.5% | 298,100 |
| 2024/02/02 | 4,940 | 4,960 | 4,885 | 4,915 | +45 | +0.9% | 212,400 |
| 2024/02/01 | 4,885 | 4,925 | 4,845 | 4,870 | -60 | -1.2% | 180,300 |
| 2024/01/31 | 4,860 | 4,960 | 4,850 | 4,930 | +50 | +1% | 181,400 |
| 2024/01/30 | 4,830 | 4,895 | 4,830 | 4,880 | +50 | +1% | 114,600 |
| 2024/01/29 | 4,890 | 4,905 | 4,825 | 4,830 | -5 | -0.1% | 120,900 |
| 2024/01/26 | 4,890 | 4,895 | 4,830 | 4,835 | -75 | -1.5% | 160,300 |
| 2024/01/25 | 4,920 | 4,945 | 4,895 | 4,910 | -15 | -0.3% | 114,800 |
| 2024/01/24 | 5,040 | 5,040 | 4,885 | 4,925 | -115 | -2.3% | 196,200 |
| 2024/01/23 | 5,030 | 5,070 | 5,010 | 5,040 | +55 | +1.1% | 95,100 |
| 2024/01/22 | 5,030 | 5,050 | 4,950 | 4,985 | +10 | +0.2% | 123,300 |
| 2024/01/19 | 4,925 | 5,000 | 4,925 | 4,975 | +75 | +1.5% | 137,400 |
| 2024/01/18 | 4,880 | 4,930 | 4,880 | 4,900 | +10 | +0.2% | 113,300 |
| 2024/01/17 | 4,865 | 4,925 | 4,845 | 4,890 | +65 | +1.3% | 194,700 |
| 2024/01/16 | 4,950 | 4,950 | 4,815 | 4,825 | -110 | -2.2% | 108,700 |
| 2024/01/15 | 4,840 | 4,945 | 4,835 | 4,935 | +95 | +2% | 95,800 |
| 2024/01/12 | 4,820 | 4,870 | 4,810 | 4,840 | +40 | +0.8% | 103,900 |
| 2024/01/11 | 4,830 | 4,845 | 4,760 | 4,800 | +40 | +0.8% | 108,400 |
| 2024/01/10 | 4,680 | 4,780 | 4,680 | 4,760 | +80 | +1.7% | 117,400 |
| 2024/01/09 | 4,665 | 4,695 | 4,635 | 4,680 | +30 | +0.6% | 89,900 |
| 2024/01/05 | 4,670 | 4,685 | 4,635 | 4,650 | +30 | +0.6% | 128,600 |
| 2024/01/04 | 4,520 | 4,625 | 4,495 | 4,620 | +45 | +1% | 160,500 |
| 2023/12/29 | 4,585 | 4,595 | 4,550 | 4,575 | -10 | -0.2% | 110,400 |
| 2023/12/28 | 4,615 | 4,650 | 4,580 | 4,585 | -50 | -1.1% | 73,300 |
| 2023/12/27 | 4,650 | 4,655 | 4,605 | 4,635 | +20 | +0.4% | 80,600 |
| 2023/12/26 | 4,595 | 4,630 | 4,580 | 4,615 | +40 | +0.9% | 94,500 |
| 2023/12/25 | 4,575 | 4,615 | 4,545 | 4,575 | +20 | +0.4% | 83,400 |
| 2023/12/22 | 4,565 | 4,585 | 4,550 | 4,555 | -10 | -0.2% | 125,700 |
| 2023/12/21 | 4,615 | 4,635 | 4,565 | 4,565 | -10 | -0.2% | 91,300 |
| 2023/12/20 | 4,610 | 4,625 | 4,555 | 4,575 | -65 | -1.4% | 340,400 |
| 2023/12/19 | 4,665 | 4,665 | 4,490 | 4,640 | -140 | -2.9% | 795,500 |
| 2023/12/18 | 4,790 | 4,820 | 4,735 | 4,780 | -60 | -1.2% | 129,900 |
| 2023/12/15 | 4,845 | 4,880 | 4,810 | 4,840 | +10 | +0.2% | 410,200 |
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | +140 | +3% | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | +60 | +1.3% | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | +30 | +0.7% | 164,000 |
51～
100
件表示中 / 3452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 | 497,500円 | +6.2% | +3.0% | 2.69% | 18.58倍 | 1.92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３０％ |
| ＯＢＣ | 665,400円 | +14.4% | +12.7% | 1.35% | 32.19倍 | 3.36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 |
| コーエーテクモ | 142,000円 | +6.4% | -12.6% | 3.38% | 14.94倍 | 2.57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 |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
