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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,550 | 3,560 | 3,465 | 3,515 | -35 | -1% | 708,300 |
| 2024/08/16 | 3,545 | 3,600 | 3,480 | 3,550 | -25 | -0.7% | 760,300 |
| 2024/08/15 | 3,565 | 3,595 | 3,515 | 3,575 | -45 | -1.2% | 877,900 |
| 2024/08/14 | 3,575 | 3,640 | 3,485 | 3,620 | +15 | +0.4% | 830,100 |
| 2024/08/13 | 3,440 | 3,625 | 3,405 | 3,605 | +195 | +5.7% | 722,200 |
| 2024/08/09 | 3,455 | 3,470 | 3,330 | 3,410 | ±0 | ±0% | 735,200 |
| 2024/08/08 | 3,340 | 3,445 | 3,320 | 3,410 | +15 | +0.4% | 399,800 |
| 2024/08/07 | 3,450 | 3,460 | 3,290 | 3,395 | -55 | -1.6% | 873,100 |
| 2024/08/06 | 3,500 | 3,545 | 3,375 | 3,450 | +185 | +5.7% | 722,800 |
| 2024/08/05 | 3,350 | 3,420 | 3,195 | 3,265 | -110 | -3.3% | 825,300 |
| 2024/08/02 | 3,405 | 3,460 | 3,350 | 3,375 | -85 | -2.5% | 589,500 |
| 2024/08/01 | 3,410 | 3,485 | 3,360 | 3,460 | +15 | +0.4% | 475,600 |
| 2024/07/31 | 3,350 | 3,480 | 3,245 | 3,445 | +295 | +9.4% | 910,300 |
| 2024/07/30 | 3,100 | 3,170 | 3,075 | 3,150 | +80 | +2.6% | 580,000 |
| 2024/07/29 | 3,010 | 3,090 | 2,997 | 3,070 | +71 | +2.4% | 316,700 |
| 2024/07/26 | 3,010 | 3,035 | 2,956 | 2,999 | -1 | ±0% | 361,100 |
| 2024/07/25 | 3,000 | 3,040 | 2,955 | 3,000 | -25 | -0.8% | 347,100 |
| 2024/07/24 | 3,020 | 3,045 | 2,989 | 3,025 | +32 | +1.1% | 273,900 |
| 2024/07/23 | 2,997 | 3,010 | 2,967 | 2,993 | +27 | +0.9% | 244,300 |
| 2024/07/22 | 3,000 | 3,005 | 2,936 | 2,966 | -34 | -1.1% | 251,100 |
| 2024/07/19 | 2,973 | 3,005 | 2,954 | 3,000 | +40 | +1.4% | 249,900 |
| 2024/07/18 | 2,916 | 2,978 | 2,916 | 2,960 | +39 | +1.3% | 309,200 |
| 2024/07/17 | 2,936 | 2,945 | 2,908 | 2,921 | -5 | -0.2% | 263,100 |
| 2024/07/16 | 2,914 | 2,928 | 2,900 | 2,926 | +48 | +1.7% | 274,200 |
| 2024/07/12 | 2,900 | 2,912 | 2,870 | 2,878 | -15 | -0.5% | 262,300 |
| 2024/07/11 | 2,854 | 2,902 | 2,847 | 2,893 | +59 | +2.1% | 274,100 |
| 2024/07/10 | 2,838 | 2,840 | 2,822 | 2,834 | -4 | -0.1% | 246,800 |
| 2024/07/09 | 2,801 | 2,851 | 2,796 | 2,838 | +38 | +1.4% | 230,400 |
| 2024/07/08 | 2,792 | 2,805 | 2,774 | 2,800 | +11 | +0.4% | 166,300 |
| 2024/07/05 | 2,804 | 2,815 | 2,782 | 2,789 | -11 | -0.4% | 151,000 |
| 2024/07/04 | 2,805 | 2,811 | 2,770 | 2,800 | -3 | -0.1% | 228,400 |
| 2024/07/03 | 2,740 | 2,812 | 2,734 | 2,803 | +52 | +1.9% | 242,200 |
| 2024/07/02 | 2,712 | 2,757 | 2,703 | 2,751 | +31 | +1.1% | 300,300 |
| 2024/07/01 | 2,732 | 2,740 | 2,690 | 2,720 | -3 | -0.1% | 201,400 |
| 2024/06/28 | 2,765 | 2,778 | 2,716 | 2,723 | -42 | -1.5% | 267,300 |
| 2024/06/27 | 2,705 | 2,765 | 2,701 | 2,765 | -2,655 | -49% | 235,800 |
| 2024/06/26 | 5,360 | 5,460 | 5,350 | 5,420 | +60 | +1.1% | 113,900 |
| 2024/06/25 | 5,340 | 5,390 | 5,290 | 5,360 | +20 | +0.4% | 114,600 |
| 2024/06/24 | 5,340 | 5,420 | 5,300 | 5,340 | -20 | -0.4% | 142,800 |
| 2024/06/21 | 5,320 | 5,380 | 5,310 | 5,360 | +40 | +0.8% | 273,400 |
| 2024/06/20 | 5,290 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 141,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,260 | 5,270 | +60 | +1.2% | 82,700 |
| 2024/06/18 | 5,130 | 5,240 | 5,130 | 5,210 | +80 | +1.6% | 85,300 |
| 2024/06/17 | 5,180 | 5,220 | 5,100 | 5,130 | ±0 | ±0% | 164,500 |
| 2024/06/14 | 5,090 | 5,170 | 5,080 | 5,130 | +60 | +1.2% | 143,600 |
| 2024/06/13 | 5,060 | 5,100 | 5,030 | 5,070 | +20 | +0.4% | 71,500 |
| 2024/06/12 | 5,050 | 5,090 | 5,040 | 5,050 | -10 | -0.2% | 81,900 |
| 2024/06/11 | 5,090 | 5,090 | 5,050 | 5,060 | -30 | -0.6% | 68,000 |
| 2024/06/10 | 5,070 | 5,100 | 5,050 | 5,090 | +20 | +0.4% | 42,600 |
| 2024/06/07 | 5,040 | 5,080 | 5,020 | 5,070 | -10 | -0.2% | 69,400 |
151～
200
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
