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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,635 | 3,695 | 3,630 | 3,670 | +60 | +1.7% | 212,800 |
| 2018/09/27 | 3,660 | 3,665 | 3,600 | 3,610 | -60 | -1.6% | 260,600 |
| 2018/09/26 | 3,615 | 3,680 | 3,600 | 3,670 | +55 | +1.5% | 171,300 |
| 2018/09/25 | 3,575 | 3,620 | 3,545 | 3,615 | +5 | +0.1% | 251,700 |
| 2018/09/21 | 3,610 | 3,630 | 3,555 | 3,610 | +30 | +0.8% | 286,600 |
| 2018/09/20 | 3,600 | 3,605 | 3,535 | 3,580 | -20 | -0.6% | 207,700 |
| 2018/09/19 | 3,615 | 3,640 | 3,560 | 3,600 | +5 | +0.1% | 259,300 |
| 2018/09/18 | 3,500 | 3,610 | 3,500 | 3,595 | +135 | +3.9% | 319,800 |
| 2018/09/14 | 3,485 | 3,485 | 3,420 | 3,460 | -20 | -0.6% | 291,700 |
| 2018/09/13 | 3,495 | 3,540 | 3,470 | 3,480 | -65 | -1.8% | 219,600 |
| 2018/09/12 | 3,500 | 3,575 | 3,490 | 3,545 | +55 | +1.6% | 209,300 |
| 2018/09/11 | 3,435 | 3,500 | 3,415 | 3,490 | +55 | +1.6% | 148,000 |
| 2018/09/10 | 3,420 | 3,445 | 3,400 | 3,435 | ±0 | ±0% | 94,600 |
| 2018/09/07 | 3,395 | 3,460 | 3,390 | 3,435 | ±0 | ±0% | 114,300 |
| 2018/09/06 | 3,400 | 3,445 | 3,370 | 3,435 | -25 | -0.7% | 182,100 |
| 2018/09/05 | 3,505 | 3,520 | 3,440 | 3,460 | -45 | -1.3% | 191,000 |
| 2018/09/04 | 3,480 | 3,505 | 3,435 | 3,505 | +15 | +0.4% | 170,200 |
| 2018/09/03 | 3,570 | 3,570 | 3,460 | 3,490 | -105 | -2.9% | 178,200 |
| 2018/08/31 | 3,550 | 3,615 | 3,550 | 3,595 | +50 | +1.4% | 226,100 |
| 2018/08/30 | 3,505 | 3,565 | 3,500 | 3,545 | +65 | +1.9% | 188,700 |
| 2018/08/29 | 3,465 | 3,510 | 3,440 | 3,480 | -5 | -0.1% | 201,800 |
| 2018/08/28 | 3,535 | 3,545 | 3,455 | 3,485 | -30 | -0.9% | 173,500 |
| 2018/08/27 | 3,475 | 3,535 | 3,470 | 3,515 | +50 | +1.4% | 136,300 |
| 2018/08/24 | 3,415 | 3,465 | 3,415 | 3,465 | +65 | +1.9% | 140,500 |
| 2018/08/23 | 3,375 | 3,425 | 3,375 | 3,400 | +20 | +0.6% | 90,100 |
| 2018/08/22 | 3,325 | 3,385 | 3,300 | 3,380 | +15 | +0.4% | 109,400 |
| 2018/08/21 | 3,305 | 3,375 | 3,295 | 3,365 | +75 | +2.3% | 238,800 |
| 2018/08/20 | 3,300 | 3,305 | 3,270 | 3,290 | -25 | -0.8% | 83,100 |
| 2018/08/17 | 3,315 | 3,340 | 3,290 | 3,315 | +10 | +0.3% | 114,500 |
| 2018/08/16 | 3,335 | 3,345 | 3,290 | 3,305 | -10 | -0.3% | 292,400 |
| 2018/08/15 | 3,280 | 3,350 | 3,265 | 3,315 | +35 | +1.1% | 289,900 |
| 2018/08/14 | 3,215 | 3,300 | 3,155 | 3,280 | +60 | +1.9% | 236,900 |
| 2018/08/13 | 3,280 | 3,285 | 3,215 | 3,220 | -90 | -2.7% | 220,700 |
| 2018/08/10 | 3,300 | 3,335 | 3,270 | 3,310 | +35 | +1.1% | 252,300 |
| 2018/08/09 | 3,245 | 3,330 | 3,205 | 3,275 | +25 | +0.8% | 519,700 |
| 2018/08/08 | 3,320 | 3,320 | 3,210 | 3,250 | -95 | -2.8% | 470,600 |
| 2018/08/07 | 3,400 | 3,415 | 3,305 | 3,345 | -55 | -1.6% | 316,200 |
| 2018/08/06 | 3,525 | 3,525 | 3,360 | 3,400 | -20 | -0.6% | 642,100 |
| 2018/08/03 | 3,385 | 3,435 | 3,280 | 3,420 | +489 | +16.7% | 1,507,200 |
| 2018/08/02 | 2,977 | 3,015 | 2,886 | 2,931 | -44 | -1.5% | 285,100 |
| 2018/08/01 | 2,967 | 2,994 | 2,935 | 2,975 | +29 | +1% | 198,000 |
| 2018/07/31 | 2,995 | 2,998 | 2,936 | 2,946 | -59 | -2% | 200,600 |
| 2018/07/30 | 3,030 | 3,035 | 2,994 | 3,005 | -10 | -0.3% | 95,700 |
| 2018/07/27 | 3,050 | 3,050 | 2,990 | 3,015 | -20 | -0.7% | 154,600 |
| 2018/07/26 | 3,015 | 3,065 | 3,015 | 3,035 | +35 | +1.2% | 123,600 |
| 2018/07/25 | 2,938 | 3,010 | 2,918 | 3,000 | +81 | +2.8% | 166,600 |
| 2018/07/24 | 2,979 | 2,982 | 2,911 | 2,919 | -49 | -1.7% | 174,500 |
| 2018/07/23 | 2,916 | 2,982 | 2,916 | 2,968 | +27 | +0.9% | 141,100 |
| 2018/07/20 | 2,895 | 2,975 | 2,895 | 2,941 | -74 | -2.5% | 377,100 |
| 2018/07/19 | 2,979 | 3,050 | 2,977 | 3,015 | +33 | +1.1% | 159,600 |
1501～
1550
件表示中 / 3586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 | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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％ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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 |
| スクエニＨＤ | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
