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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,822 | 3,881 | 3,777 | 3,870 | +95 | +2.5% | 1,327,700 |
| 2024/10/30 | 3,615 | 3,820 | 3,530 | 3,775 | +235 | +6.6% | 1,817,200 |
| 2024/10/29 | 3,505 | 3,540 | 3,465 | 3,540 | +80 | +2.3% | 577,700 |
| 2024/10/28 | 3,435 | 3,495 | 3,415 | 3,460 | +25 | +0.7% | 285,700 |
| 2024/10/25 | 3,475 | 3,475 | 3,415 | 3,435 | -35 | -1% | 229,300 |
| 2024/10/24 | 3,440 | 3,480 | 3,410 | 3,470 | +25 | +0.7% | 416,200 |
| 2024/10/23 | 3,495 | 3,500 | 3,425 | 3,445 | -45 | -1.3% | 412,900 |
| 2024/10/22 | 3,540 | 3,555 | 3,465 | 3,490 | -80 | -2.2% | 518,700 |
| 2024/10/21 | 3,540 | 3,585 | 3,525 | 3,570 | +70 | +2% | 616,000 |
| 2024/10/18 | 3,510 | 3,545 | 3,485 | 3,500 | -40 | -1.1% | 493,600 |
| 2024/10/17 | 3,600 | 3,600 | 3,535 | 3,540 | -60 | -1.7% | 296,100 |
| 2024/10/16 | 3,670 | 3,680 | 3,590 | 3,600 | -65 | -1.8% | 286,100 |
| 2024/10/15 | 3,715 | 3,730 | 3,645 | 3,665 | -20 | -0.5% | 362,000 |
| 2024/10/11 | 3,720 | 3,735 | 3,665 | 3,685 | -50 | -1.3% | 217,400 |
| 2024/10/10 | 3,805 | 3,820 | 3,735 | 3,735 | -70 | -1.8% | 175,900 |
| 2024/10/09 | 3,825 | 3,880 | 3,805 | 3,805 | +30 | +0.8% | 347,500 |
| 2024/10/08 | 3,755 | 3,790 | 3,735 | 3,775 | -5 | -0.1% | 319,600 |
| 2024/10/07 | 3,785 | 3,830 | 3,760 | 3,780 | +15 | +0.4% | 365,300 |
| 2024/10/04 | 3,700 | 3,775 | 3,695 | 3,765 | +80 | +2.2% | 427,700 |
| 2024/10/03 | 3,760 | 3,760 | 3,675 | 3,685 | +60 | +1.7% | 436,000 |
| 2024/10/02 | 3,685 | 3,715 | 3,610 | 3,625 | -55 | -1.5% | 427,400 |
| 2024/10/01 | 3,695 | 3,720 | 3,660 | 3,680 | -55 | -1.5% | 393,100 |
| 2024/09/30 | 3,695 | 3,750 | 3,695 | 3,735 | -25 | -0.7% | 463,200 |
| 2024/09/27 | 3,705 | 3,760 | 3,695 | 3,760 | ±0 | ±0% | 463,800 |
| 2024/09/26 | 3,750 | 3,760 | 3,655 | 3,760 | +45 | +1.2% | 547,700 |
| 2024/09/25 | 3,730 | 3,765 | 3,670 | 3,715 | -20 | -0.5% | 330,600 |
| 2024/09/24 | 3,670 | 3,735 | 3,650 | 3,735 | +115 | +3.2% | 537,000 |
| 2024/09/20 | 3,600 | 3,650 | 3,570 | 3,620 | -15 | -0.4% | 881,000 |
| 2024/09/19 | 3,615 | 3,660 | 3,605 | 3,635 | +35 | +1% | 371,100 |
| 2024/09/18 | 3,620 | 3,660 | 3,555 | 3,600 | -70 | -1.9% | 596,500 |
| 2024/09/17 | 3,635 | 3,680 | 3,625 | 3,670 | -10 | -0.3% | 549,500 |
| 2024/09/13 | 3,645 | 3,715 | 3,620 | 3,680 | +95 | +2.6% | 533,500 |
| 2024/09/12 | 3,645 | 3,655 | 3,575 | 3,585 | -45 | -1.2% | 442,200 |
| 2024/09/11 | 3,665 | 3,690 | 3,600 | 3,630 | -25 | -0.7% | 319,800 |
| 2024/09/10 | 3,590 | 3,685 | 3,580 | 3,655 | +70 | +2% | 458,900 |
| 2024/09/09 | 3,570 | 3,625 | 3,545 | 3,585 | -75 | -2% | 818,200 |
| 2024/09/06 | 3,640 | 3,675 | 3,580 | 3,660 | +55 | +1.5% | 664,900 |
| 2024/09/05 | 3,680 | 3,730 | 3,575 | 3,605 | -190 | -5% | 894,800 |
| 2024/09/04 | 3,665 | 3,800 | 3,640 | 3,795 | +60 | +1.6% | 1,078,800 |
| 2024/09/03 | 3,715 | 3,810 | 3,715 | 3,735 | +5 | +0.1% | 674,600 |
| 2024/09/02 | 3,725 | 3,765 | 3,690 | 3,730 | +15 | +0.4% | 473,000 |
| 2024/08/30 | 3,655 | 3,780 | 3,650 | 3,715 | +60 | +1.6% | 1,071,200 |
| 2024/08/29 | 3,700 | 3,765 | 3,630 | 3,655 | -120 | -3.2% | 1,043,200 |
| 2024/08/28 | 3,910 | 3,920 | 3,720 | 3,775 | -200 | -5% | 1,540,200 |
| 2024/08/27 | 3,955 | 4,095 | 3,840 | 3,975 | +370 | +10.3% | 2,761,600 |
| 2024/08/26 | 3,565 | 3,630 | 3,555 | 3,605 | +40 | +1.1% | 410,300 |
| 2024/08/23 | 3,545 | 3,595 | 3,535 | 3,565 | +10 | +0.3% | 413,800 |
| 2024/08/22 | 3,555 | 3,585 | 3,515 | 3,555 | -20 | -0.6% | 368,200 |
| 2024/08/21 | 3,490 | 3,595 | 3,475 | 3,575 | +75 | +2.1% | 538,800 |
| 2024/08/20 | 3,495 | 3,560 | 3,475 | 3,500 | -15 | -0.4% | 552,200 |
101～
150
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
