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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,755 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 107,000 |
| 2019/11/25 | 3,820 | 3,820 | 3,725 | 3,740 | -75 | -2% | 128,900 |
| 2019/11/22 | 3,800 | 3,820 | 3,775 | 3,815 | +20 | +0.5% | 147,800 |
| 2019/11/21 | 3,750 | 3,800 | 3,700 | 3,795 | +60 | +1.6% | 195,900 |
| 2019/11/20 | 3,705 | 3,735 | 3,685 | 3,735 | +30 | +0.8% | 116,300 |
| 2019/11/19 | 3,650 | 3,720 | 3,650 | 3,705 | -15 | -0.4% | 197,100 |
| 2019/11/18 | 3,710 | 3,720 | 3,650 | 3,720 | +15 | +0.4% | 164,100 |
| 2019/11/15 | 3,705 | 3,725 | 3,680 | 3,705 | -5 | -0.1% | 162,800 |
| 2019/11/14 | 3,705 | 3,735 | 3,680 | 3,710 | -15 | -0.4% | 128,500 |
| 2019/11/13 | 3,700 | 3,755 | 3,700 | 3,725 | +85 | +2.3% | 258,100 |
| 2019/11/12 | 3,645 | 3,675 | 3,630 | 3,640 | -5 | -0.1% | 164,500 |
| 2019/11/11 | 3,635 | 3,700 | 3,630 | 3,645 | +45 | +1.3% | 225,300 |
| 2019/11/08 | 3,595 | 3,625 | 3,580 | 3,600 | +75 | +2.1% | 295,800 |
| 2019/11/07 | 3,520 | 3,525 | 3,480 | 3,525 | ±0 | ±0% | 287,800 |
| 2019/11/06 | 3,580 | 3,580 | 3,520 | 3,525 | -90 | -2.5% | 218,900 |
| 2019/11/05 | 3,750 | 3,785 | 3,610 | 3,615 | -100 | -2.7% | 281,800 |
| 2019/11/01 | 3,720 | 3,820 | 3,695 | 3,715 | +10 | +0.3% | 336,300 |
| 2019/10/31 | 3,705 | 3,775 | 3,655 | 3,705 | +70 | +1.9% | 419,000 |
| 2019/10/30 | 3,520 | 3,645 | 3,455 | 3,635 | +150 | +4.3% | 703,500 |
| 2019/10/29 | 3,495 | 3,540 | 3,470 | 3,485 | ±0 | ±0% | 401,400 |
| 2019/10/28 | 3,615 | 3,615 | 3,485 | 3,485 | -130 | -3.6% | 312,800 |
| 2019/10/25 | 3,625 | 3,640 | 3,590 | 3,615 | +5 | +0.1% | 165,200 |
| 2019/10/24 | 3,610 | 3,625 | 3,590 | 3,610 | +10 | +0.3% | 259,300 |
| 2019/10/23 | 3,635 | 3,640 | 3,535 | 3,600 | -35 | -1% | 279,800 |
| 2019/10/21 | 3,580 | 3,650 | 3,580 | 3,635 | +55 | +1.5% | 162,600 |
| 2019/10/18 | 3,600 | 3,605 | 3,545 | 3,580 | -45 | -1.2% | 229,800 |
| 2019/10/17 | 3,590 | 3,635 | 3,570 | 3,625 | +30 | +0.8% | 168,600 |
| 2019/10/16 | 3,665 | 3,665 | 3,580 | 3,595 | -30 | -0.8% | 229,700 |
| 2019/10/15 | 3,660 | 3,660 | 3,610 | 3,625 | +20 | +0.6% | 84,500 |
| 2019/10/11 | 3,615 | 3,660 | 3,580 | 3,605 | -5 | -0.1% | 218,400 |
| 2019/10/10 | 3,655 | 3,665 | 3,590 | 3,610 | -45 | -1.2% | 173,400 |
| 2019/10/09 | 3,550 | 3,655 | 3,535 | 3,655 | +70 | +2% | 210,700 |
| 2019/10/08 | 3,585 | 3,585 | 3,550 | 3,585 | -10 | -0.3% | 169,500 |
| 2019/10/07 | 3,595 | 3,600 | 3,560 | 3,595 | ±0 | ±0% | 117,200 |
| 2019/10/04 | 3,575 | 3,605 | 3,530 | 3,595 | +70 | +2% | 202,900 |
| 2019/10/03 | 3,470 | 3,545 | 3,460 | 3,525 | -5 | -0.1% | 261,500 |
| 2019/10/02 | 3,455 | 3,555 | 3,455 | 3,530 | -20 | -0.6% | 190,200 |
| 2019/10/01 | 3,575 | 3,580 | 3,525 | 3,550 | +25 | +0.7% | 190,800 |
| 2019/09/30 | 3,535 | 3,565 | 3,500 | 3,525 | -50 | -1.4% | 142,100 |
| 2019/09/27 | 3,570 | 3,580 | 3,525 | 3,575 | -25 | -0.7% | 167,300 |
| 2019/09/26 | 3,650 | 3,670 | 3,585 | 3,600 | -50 | -1.4% | 197,200 |
| 2019/09/25 | 3,625 | 3,675 | 3,590 | 3,650 | -20 | -0.5% | 154,700 |
| 2019/09/24 | 3,730 | 3,760 | 3,620 | 3,670 | -70 | -1.9% | 197,600 |
| 2019/09/20 | 3,760 | 3,775 | 3,730 | 3,740 | +35 | +0.9% | 263,600 |
| 2019/09/19 | 3,690 | 3,715 | 3,635 | 3,705 | +105 | +2.9% | 338,700 |
| 2019/09/18 | 3,565 | 3,650 | 3,565 | 3,600 | +50 | +1.4% | 222,000 |
| 2019/09/17 | 3,465 | 3,555 | 3,450 | 3,550 | +70 | +2% | 217,500 |
| 2019/09/13 | 3,520 | 3,530 | 3,470 | 3,480 | -40 | -1.1% | 257,700 |
| 2019/09/12 | 3,560 | 3,560 | 3,515 | 3,520 | -10 | -0.3% | 249,100 |
| 2019/09/11 | 3,550 | 3,555 | 3,465 | 3,530 | -35 | -1% | 300,000 |
1401～
1450
件表示中 / 3765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 | 356,500円 | +5.5% | +11.8% | 2.24% | 22.34倍 | 2.50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 | 336,000円 | -12.7% | -19.5% | 1.22% | 35.97倍 | 4.49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 |
| ＯＢＣ | 873,600円 | +10.0% | +8.5% | 1.21% | 37.85倍 | 4.13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 | 643,200円 | +4.0% | +9.8% | 1.87% | 21.67倍 | 3.72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 |
| ＧＭＯＰＧ | 831,200円 | +13.0% | +4.4% | 1.49% | 34.06倍 | 6.06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 |
市場注目の銘柄
チャート関連のコラム
