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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,815 | 3,834 | 3,755 | 3,786 | -63 | -1.6% | 236,800 |
| 2025/01/16 | 3,842 | 3,885 | 3,794 | 3,849 | +35 | +0.9% | 286,400 |
| 2025/01/15 | 3,844 | 3,886 | 3,787 | 3,814 | -30 | -0.8% | 259,600 |
| 2025/01/14 | 3,965 | 3,965 | 3,829 | 3,844 | -122 | -3.1% | 260,600 |
| 2025/01/10 | 3,925 | 4,003 | 3,925 | 3,966 | +6 | +0.2% | 231,200 |
| 2025/01/09 | 3,888 | 3,969 | 3,875 | 3,960 | +72 | +1.9% | 277,900 |
| 2025/01/08 | 3,939 | 3,959 | 3,866 | 3,888 | -86 | -2.2% | 449,800 |
| 2025/01/07 | 4,059 | 4,060 | 3,958 | 3,974 | -16 | -0.4% | 268,600 |
| 2025/01/06 | 4,085 | 4,093 | 3,981 | 3,990 | -82 | -2% | 369,500 |
| 2024/12/30 | 4,130 | 4,130 | 4,056 | 4,072 | -71 | -1.7% | 211,100 |
| 2024/12/27 | 4,120 | 4,151 | 4,101 | 4,143 | +58 | +1.4% | 163,400 |
| 2024/12/26 | 4,096 | 4,108 | 4,064 | 4,085 | -11 | -0.3% | 156,200 |
| 2024/12/25 | 4,116 | 4,116 | 4,067 | 4,096 | -4 | -0.1% | 94,000 |
| 2024/12/24 | 4,127 | 4,127 | 4,071 | 4,100 | -50 | -1.2% | 121,200 |
| 2024/12/23 | 4,098 | 4,176 | 4,098 | 4,150 | +52 | +1.3% | 161,600 |
| 2024/12/20 | 4,160 | 4,184 | 4,081 | 4,098 | -67 | -1.6% | 321,200 |
| 2024/12/19 | 4,084 | 4,165 | 4,080 | 4,165 | +11 | +0.3% | 213,600 |
| 2024/12/18 | 4,127 | 4,165 | 4,034 | 4,154 | +55 | +1.3% | 203,600 |
| 2024/12/17 | 4,165 | 4,208 | 4,085 | 4,099 | -55 | -1.3% | 229,800 |
| 2024/12/16 | 4,150 | 4,178 | 4,126 | 4,154 | -14 | -0.3% | 186,000 |
| 2024/12/13 | 4,119 | 4,208 | 4,089 | 4,168 | -21 | -0.5% | 280,700 |
| 2024/12/12 | 4,195 | 4,239 | 4,168 | 4,189 | +31 | +0.7% | 360,100 |
| 2024/12/11 | 4,119 | 4,189 | 4,106 | 4,158 | +39 | +0.9% | 283,600 |
| 2024/12/10 | 4,149 | 4,160 | 4,007 | 4,119 | -27 | -0.7% | 281,300 |
| 2024/12/09 | 4,110 | 4,180 | 4,091 | 4,146 | +72 | +1.8% | 309,900 |
| 2024/12/06 | 4,068 | 4,113 | 4,051 | 4,074 | +6 | +0.1% | 205,900 |
| 2024/12/05 | 4,075 | 4,094 | 4,033 | 4,068 | -2 | ±0% | 258,800 |
| 2024/12/04 | 4,095 | 4,134 | 4,061 | 4,070 | -49 | -1.2% | 269,500 |
| 2024/12/03 | 4,114 | 4,151 | 4,065 | 4,119 | +4 | +0.1% | 265,000 |
| 2024/12/02 | 4,100 | 4,133 | 4,065 | 4,115 | +25 | +0.6% | 204,900 |
| 2024/11/29 | 4,094 | 4,113 | 4,040 | 4,090 | +53 | +1.3% | 138,100 |
| 2024/11/28 | 4,085 | 4,136 | 4,026 | 4,037 | -76 | -1.8% | 258,600 |
| 2024/11/27 | 4,136 | 4,148 | 4,079 | 4,113 | +5 | +0.1% | 184,900 |
| 2024/11/26 | 4,092 | 4,112 | 4,024 | 4,108 | -32 | -0.8% | 335,900 |
| 2024/11/25 | 4,244 | 4,244 | 4,131 | 4,140 | -51 | -1.2% | 323,500 |
| 2024/11/22 | 4,149 | 4,208 | 4,129 | 4,191 | +53 | +1.3% | 258,700 |
| 2024/11/21 | 4,205 | 4,209 | 4,113 | 4,138 | -78 | -1.9% | 234,500 |
| 2024/11/20 | 4,231 | 4,231 | 4,133 | 4,216 | -32 | -0.8% | 329,000 |
| 2024/11/19 | 4,286 | 4,297 | 4,217 | 4,248 | -39 | -0.9% | 278,800 |
| 2024/11/18 | 4,275 | 4,294 | 4,233 | 4,287 | -23 | -0.5% | 219,100 |
| 2024/11/15 | 4,365 | 4,390 | 4,223 | 4,310 | -30 | -0.7% | 343,600 |
| 2024/11/14 | 4,277 | 4,355 | 4,244 | 4,340 | +85 | +2% | 298,500 |
| 2024/11/13 | 4,395 | 4,405 | 4,214 | 4,255 | -118 | -2.7% | 729,400 |
| 2024/11/12 | 4,297 | 4,394 | 4,257 | 4,373 | +122 | +2.9% | 607,700 |
| 2024/11/11 | 4,200 | 4,290 | 4,179 | 4,251 | +78 | +1.9% | 348,700 |
| 2024/11/08 | 4,146 | 4,224 | 4,138 | 4,173 | +77 | +1.9% | 489,900 |
| 2024/11/07 | 4,010 | 4,117 | 4,010 | 4,096 | +106 | +2.7% | 507,700 |
| 2024/11/06 | 3,950 | 4,183 | 3,922 | 3,990 | +167 | +4.4% | 840,900 |
| 2024/11/05 | 3,890 | 3,914 | 3,815 | 3,823 | -67 | -1.7% | 707,900 |
| 2024/11/01 | 3,800 | 3,942 | 3,791 | 3,890 | +20 | +0.5% | 472,800 |
51～
100
件表示中 / 3671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 | 379,800円 | +7.2% | +11.5% | 1.92% | 26.22倍 | 2.75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％ |
| 日テレＨＤ | 308,700円 | +7.9% | +17.2% | 1.30% | 20.92倍 | 0.81倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 425,900円 | +2.5% | +9.2% | 1.60% | 15.85倍 | 0.67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 | 201,000円 | +6.4% | -12.6% | 2.39% | 21.16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 |
| 富士ソフト | 982,600円 | - | - | - | - | 4.47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 |
市場注目の銘柄
チャート関連のコラム
