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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 3,640 | 3,655 | 3,555 | 3,565 | -105 | -2.9% | 233,300 |
| 2019/09/09 | 3,625 | 3,680 | 3,615 | 3,670 | +100 | +2.8% | 252,000 |
| 2019/09/06 | 3,620 | 3,620 | 3,545 | 3,570 | -80 | -2.2% | 148,800 |
| 2019/09/05 | 3,580 | 3,660 | 3,560 | 3,650 | +90 | +2.5% | 147,900 |
| 2019/09/04 | 3,555 | 3,575 | 3,530 | 3,560 | +30 | +0.8% | 203,900 |
| 2019/09/03 | 3,525 | 3,545 | 3,480 | 3,530 | -25 | -0.7% | 194,500 |
| 2019/09/02 | 3,535 | 3,560 | 3,515 | 3,555 | +5 | +0.1% | 138,600 |
| 2019/08/30 | 3,510 | 3,550 | 3,480 | 3,550 | +40 | +1.1% | 247,800 |
| 2019/08/29 | 3,575 | 3,575 | 3,460 | 3,510 | -35 | -1% | 149,600 |
| 2019/08/28 | 3,565 | 3,595 | 3,485 | 3,545 | -20 | -0.6% | 200,200 |
| 2019/08/27 | 3,575 | 3,585 | 3,540 | 3,565 | +60 | +1.7% | 211,300 |
| 2019/08/26 | 3,415 | 3,525 | 3,410 | 3,505 | -10 | -0.3% | 174,200 |
| 2019/08/23 | 3,500 | 3,515 | 3,470 | 3,515 | -10 | -0.3% | 163,100 |
| 2019/08/22 | 3,525 | 3,545 | 3,445 | 3,525 | -30 | -0.8% | 230,200 |
| 2019/08/21 | 3,580 | 3,580 | 3,515 | 3,555 | -20 | -0.6% | 114,500 |
| 2019/08/20 | 3,530 | 3,590 | 3,500 | 3,575 | +85 | +2.4% | 193,800 |
| 2019/08/19 | 3,515 | 3,525 | 3,445 | 3,490 | +20 | +0.6% | 62,600 |
| 2019/08/16 | 3,440 | 3,490 | 3,415 | 3,470 | +25 | +0.7% | 169,900 |
| 2019/08/15 | 3,375 | 3,465 | 3,365 | 3,445 | ±0 | ±0% | 178,700 |
| 2019/08/14 | 3,430 | 3,480 | 3,425 | 3,445 | +65 | +1.9% | 211,800 |
| 2019/08/13 | 3,435 | 3,450 | 3,330 | 3,380 | -110 | -3.2% | 270,700 |
| 2019/08/09 | 3,525 | 3,545 | 3,480 | 3,490 | -5 | -0.1% | 103,000 |
| 2019/08/08 | 3,465 | 3,500 | 3,410 | 3,495 | +85 | +2.5% | 200,000 |
| 2019/08/07 | 3,415 | 3,425 | 3,350 | 3,410 | -85 | -2.4% | 327,600 |
| 2019/08/06 | 3,375 | 3,495 | 3,370 | 3,495 | -20 | -0.6% | 280,300 |
| 2019/08/05 | 3,600 | 3,600 | 3,460 | 3,515 | -120 | -3.3% | 347,500 |
| 2019/08/02 | 3,650 | 3,710 | 3,610 | 3,635 | -85 | -2.3% | 299,000 |
| 2019/08/01 | 3,660 | 3,735 | 3,555 | 3,720 | +30 | +0.8% | 407,400 |
| 2019/07/31 | 3,600 | 3,705 | 3,560 | 3,690 | +235 | +6.8% | 689,700 |
| 2019/07/30 | 3,540 | 3,540 | 3,435 | 3,455 | -45 | -1.3% | 183,100 |
| 2019/07/29 | 3,455 | 3,510 | 3,450 | 3,500 | +40 | +1.2% | 134,600 |
| 2019/07/26 | 3,410 | 3,465 | 3,405 | 3,460 | +40 | +1.2% | 205,800 |
| 2019/07/25 | 3,395 | 3,455 | 3,385 | 3,420 | +25 | +0.7% | 174,400 |
| 2019/07/24 | 3,435 | 3,450 | 3,380 | 3,395 | -65 | -1.9% | 233,900 |
| 2019/07/23 | 3,440 | 3,520 | 3,440 | 3,460 | -5 | -0.1% | 131,500 |
| 2019/07/22 | 3,505 | 3,505 | 3,450 | 3,465 | -60 | -1.7% | 120,700 |
| 2019/07/19 | 3,475 | 3,540 | 3,445 | 3,525 | +85 | +2.5% | 132,500 |
| 2019/07/18 | 3,500 | 3,540 | 3,430 | 3,440 | -70 | -2% | 162,900 |
| 2019/07/17 | 3,505 | 3,525 | 3,480 | 3,510 | +20 | +0.6% | 173,200 |
| 2019/07/16 | 3,470 | 3,505 | 3,440 | 3,490 | ±0 | ±0% | 105,400 |
| 2019/07/12 | 3,500 | 3,500 | 3,480 | 3,490 | -15 | -0.4% | 67,600 |
| 2019/07/11 | 3,530 | 3,535 | 3,495 | 3,505 | +5 | +0.1% | 74,000 |
| 2019/07/10 | 3,485 | 3,510 | 3,440 | 3,500 | ±0 | ±0% | 153,000 |
| 2019/07/09 | 3,485 | 3,510 | 3,465 | 3,500 | +35 | +1% | 145,300 |
| 2019/07/08 | 3,500 | 3,505 | 3,450 | 3,465 | -65 | -1.8% | 131,900 |
| 2019/07/05 | 3,545 | 3,550 | 3,500 | 3,530 | -20 | -0.6% | 166,000 |
| 2019/07/04 | 3,610 | 3,610 | 3,545 | 3,550 | -30 | -0.8% | 123,300 |
| 2019/07/03 | 3,540 | 3,590 | 3,535 | 3,580 | +10 | +0.3% | 248,800 |
| 2019/07/02 | 3,570 | 3,610 | 3,540 | 3,570 | +55 | +1.6% | 316,700 |
| 2019/07/01 | 3,490 | 3,525 | 3,445 | 3,515 | +95 | +2.8% | 189,300 |
1451～
1500
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 | 356,900円 | +5.5% | +11.8% | 2.24% | 22.36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 | 336,500円 | -12.7% | -19.5% | 1.22% | 36.03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
