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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,345 | 4,350 | 4,240 | 4,270 | -85 | -2% | 187,200 |
| 2023/09/25 | 4,325 | 4,380 | 4,320 | 4,355 | +50 | +1.2% | 116,000 |
| 2023/09/22 | 4,250 | 4,320 | 4,230 | 4,305 | +20 | +0.5% | 113,600 |
| 2023/09/21 | 4,300 | 4,315 | 4,275 | 4,285 | -5 | -0.1% | 108,100 |
| 2023/09/20 | 4,300 | 4,320 | 4,285 | 4,290 | ±0 | ±0% | 129,400 |
| 2023/09/19 | 4,265 | 4,290 | 4,250 | 4,290 | +5 | +0.1% | 90,700 |
| 2023/09/15 | 4,275 | 4,310 | 4,250 | 4,285 | +75 | +1.8% | 251,300 |
| 2023/09/14 | 4,200 | 4,225 | 4,185 | 4,210 | +15 | +0.4% | 96,800 |
| 2023/09/13 | 4,225 | 4,225 | 4,175 | 4,195 | -45 | -1.1% | 151,900 |
| 2023/09/12 | 4,165 | 4,240 | 4,165 | 4,240 | +55 | +1.3% | 80,200 |
| 2023/09/11 | 4,160 | 4,205 | 4,140 | 4,185 | +70 | +1.7% | 145,900 |
| 2023/09/08 | 4,190 | 4,195 | 4,115 | 4,115 | -5 | -0.1% | 177,000 |
| 2023/09/07 | 4,090 | 4,140 | 4,080 | 4,120 | +35 | +0.9% | 103,500 |
| 2023/09/06 | 4,050 | 4,090 | 4,050 | 4,085 | +55 | +1.4% | 122,300 |
| 2023/09/05 | 4,050 | 4,070 | 4,010 | 4,030 | -15 | -0.4% | 96,800 |
| 2023/09/04 | 3,990 | 4,045 | 3,990 | 4,045 | +45 | +1.1% | 100,700 |
| 2023/09/01 | 3,995 | 4,015 | 3,980 | 4,000 | +50 | +1.3% | 114,500 |
| 2023/08/31 | 3,890 | 3,970 | 3,870 | 3,950 | +45 | +1.2% | 144,600 |
| 2023/08/30 | 3,955 | 3,955 | 3,905 | 3,905 | -65 | -1.6% | 124,200 |
| 2023/08/29 | 3,970 | 3,985 | 3,940 | 3,970 | ±0 | ±0% | 59,700 |
| 2023/08/28 | 3,940 | 3,980 | 3,930 | 3,970 | +70 | +1.8% | 97,300 |
| 2023/08/25 | 3,835 | 3,900 | 3,835 | 3,900 | +10 | +0.3% | 67,200 |
| 2023/08/24 | 3,855 | 3,895 | 3,850 | 3,890 | +35 | +0.9% | 67,300 |
| 2023/08/23 | 3,750 | 3,855 | 3,750 | 3,855 | -5 | -0.1% | 73,000 |
| 2023/08/22 | 3,825 | 3,870 | 3,805 | 3,860 | +60 | +1.6% | 72,400 |
| 2023/08/21 | 3,830 | 3,840 | 3,795 | 3,800 | -20 | -0.5% | 51,500 |
| 2023/08/18 | 3,780 | 3,820 | 3,745 | 3,820 | ±0 | ±0% | 90,900 |
| 2023/08/17 | 3,875 | 3,875 | 3,785 | 3,820 | -55 | -1.4% | 129,400 |
| 2023/08/16 | 3,890 | 3,910 | 3,855 | 3,875 | -20 | -0.5% | 78,200 |
| 2023/08/15 | 3,825 | 3,905 | 3,820 | 3,895 | +80 | +2.1% | 79,200 |
| 2023/08/14 | 3,855 | 3,885 | 3,805 | 3,815 | -25 | -0.7% | 146,900 |
| 2023/08/10 | 3,825 | 3,840 | 3,790 | 3,840 | +35 | +0.9% | 59,000 |
| 2023/08/09 | 3,800 | 3,815 | 3,770 | 3,805 | -20 | -0.5% | 50,800 |
| 2023/08/08 | 3,850 | 3,855 | 3,805 | 3,825 | +5 | +0.1% | 60,000 |
| 2023/08/07 | 3,750 | 3,835 | 3,735 | 3,820 | +40 | +1.1% | 91,100 |
| 2023/08/04 | 3,860 | 3,860 | 3,760 | 3,780 | -60 | -1.6% | 132,200 |
| 2023/08/03 | 3,780 | 3,950 | 3,770 | 3,840 | +60 | +1.6% | 513,300 |
| 2023/08/02 | 3,700 | 3,800 | 3,695 | 3,780 | +30 | +0.8% | 214,400 |
| 2023/08/01 | 3,760 | 3,800 | 3,695 | 3,750 | +20 | +0.5% | 243,700 |
| 2023/07/31 | 3,750 | 3,780 | 3,585 | 3,730 | -155 | -4% | 569,300 |
| 2023/07/28 | 3,880 | 3,940 | 3,840 | 3,885 | -50 | -1.3% | 179,800 |
| 2023/07/27 | 3,945 | 3,965 | 3,905 | 3,935 | -35 | -0.9% | 87,400 |
| 2023/07/26 | 3,945 | 3,975 | 3,935 | 3,970 | +30 | +0.8% | 43,100 |
| 2023/07/25 | 3,915 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 64,800 |
| 2023/07/24 | 3,990 | 4,000 | 3,935 | 3,950 | -15 | -0.4% | 67,400 |
| 2023/07/21 | 3,980 | 3,995 | 3,965 | 3,965 | -40 | -1% | 32,100 |
| 2023/07/20 | 4,035 | 4,070 | 3,995 | 4,005 | -20 | -0.5% | 98,400 |
| 2023/07/19 | 4,050 | 4,075 | 4,010 | 4,025 | +15 | +0.4% | 56,800 |
| 2023/07/18 | 3,995 | 4,060 | 3,995 | 4,010 | -10 | -0.2% | 66,400 |
| 2023/07/14 | 4,000 | 4,035 | 3,990 | 4,020 | +40 | +1% | 113,800 |
151～
200
件表示中 / 3452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 | 497,500円 | +6.2% | +3.0% | 2.69% | 18.58倍 | 1.92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３０％ |
| ＯＢＣ | 665,400円 | +14.4% | +12.7% | 1.35% | 32.19倍 | 3.36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 |
| コーエーテクモ | 142,000円 | +6.4% | -12.6% | 3.38% | 14.94倍 | 2.57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 |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
