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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 3,800 | 3,839 | 3,800 | 3,812 | -46 | -1.2% | 303,800 |
| 2025/05/26 | 3,879 | 3,955 | 3,841 | 3,858 | +33 | +0.9% | 357,700 |
| 2025/05/23 | 3,873 | 3,881 | 3,825 | 3,825 | -35 | -0.9% | 190,300 |
| 2025/05/22 | 3,814 | 3,896 | 3,796 | 3,860 | +30 | +0.8% | 263,500 |
| 2025/05/21 | 3,944 | 3,950 | 3,816 | 3,830 | -104 | -2.6% | 318,600 |
| 2025/05/20 | 3,887 | 3,934 | 3,842 | 3,934 | +53 | +1.4% | 510,600 |
| 2025/05/19 | 3,984 | 3,997 | 3,881 | 3,881 | -99 | -2.5% | 430,500 |
| 2025/05/16 | 3,926 | 4,008 | 3,896 | 3,980 | +56 | +1.4% | 484,300 |
| 2025/05/15 | 3,845 | 4,004 | 3,845 | 3,924 | +88 | +2.3% | 663,800 |
| 2025/05/14 | 3,784 | 3,901 | 3,768 | 3,836 | +77 | +2% | 685,800 |
| 2025/05/13 | 3,799 | 3,799 | 3,735 | 3,759 | -43 | -1.1% | 417,100 |
| 2025/05/12 | 3,802 | 3,819 | 3,768 | 3,802 | +69 | +1.8% | 413,600 |
| 2025/05/09 | 3,737 | 3,806 | 3,715 | 3,733 | +105 | +2.9% | 578,500 |
| 2025/05/08 | 3,500 | 3,628 | 3,489 | 3,628 | +153 | +4.4% | 637,900 |
| 2025/05/07 | 3,409 | 3,510 | 3,409 | 3,475 | +66 | +1.9% | 466,800 |
| 2025/05/02 | 3,368 | 3,425 | 3,356 | 3,409 | +41 | +1.2% | 378,100 |
| 2025/05/01 | 3,390 | 3,430 | 3,346 | 3,368 | -13 | -0.4% | 484,500 |
| 2025/04/30 | 3,307 | 3,400 | 3,259 | 3,381 | -136 | -3.9% | 771,200 |
| 2025/04/28 | 3,500 | 3,527 | 3,473 | 3,517 | +37 | +1.1% | 415,300 |
| 2025/04/25 | 3,529 | 3,541 | 3,478 | 3,480 | -35 | -1% | 269,200 |
| 2025/04/24 | 3,577 | 3,582 | 3,491 | 3,515 | -41 | -1.2% | 196,600 |
| 2025/04/23 | 3,575 | 3,582 | 3,544 | 3,556 | +26 | +0.7% | 188,600 |
| 2025/04/22 | 3,551 | 3,563 | 3,518 | 3,530 | -40 | -1.1% | 139,100 |
| 2025/04/21 | 3,611 | 3,620 | 3,570 | 3,570 | -74 | -2% | 150,900 |
| 2025/04/18 | 3,585 | 3,646 | 3,575 | 3,644 | +71 | +2% | 131,700 |
| 2025/04/17 | 3,572 | 3,596 | 3,555 | 3,573 | -3 | -0.1% | 166,900 |
| 2025/04/16 | 3,589 | 3,609 | 3,551 | 3,576 | -10 | -0.3% | 203,700 |
| 2025/04/15 | 3,626 | 3,653 | 3,571 | 3,586 | -37 | -1% | 179,800 |
| 2025/04/14 | 3,625 | 3,677 | 3,623 | 3,623 | +29 | +0.8% | 165,400 |
| 2025/04/11 | 3,561 | 3,641 | 3,548 | 3,594 | -177 | -4.7% | 236,200 |
| 2025/04/10 | 3,721 | 3,789 | 3,651 | 3,771 | +260 | +7.4% | 379,200 |
| 2025/04/09 | 3,536 | 3,573 | 3,460 | 3,511 | -69 | -1.9% | 469,600 |
| 2025/04/08 | 3,525 | 3,629 | 3,516 | 3,580 | +152 | +4.4% | 445,300 |
| 2025/04/07 | 3,374 | 3,512 | 3,360 | 3,428 | -272 | -7.4% | 471,600 |
| 2025/04/04 | 3,726 | 3,772 | 3,634 | 3,700 | -80 | -2.1% | 378,300 |
| 2025/04/03 | 3,687 | 3,804 | 3,656 | 3,780 | -18 | -0.5% | 316,600 |
| 2025/04/02 | 3,875 | 3,881 | 3,765 | 3,798 | -58 | -1.5% | 221,600 |
| 2025/04/01 | 3,859 | 3,953 | 3,856 | 3,856 | +22 | +0.6% | 307,100 |
| 2025/03/31 | 3,900 | 3,908 | 3,815 | 3,834 | -122 | -3.1% | 360,500 |
| 2025/03/28 | 3,931 | 3,975 | 3,907 | 3,956 | -81 | -2% | 275,800 |
| 2025/03/27 | 4,008 | 4,046 | 3,986 | 4,037 | +27 | +0.7% | 241,100 |
| 2025/03/26 | 4,079 | 4,079 | 3,990 | 4,010 | +1 | ±0% | 258,900 |
| 2025/03/25 | 4,041 | 4,041 | 4,006 | 4,009 | -46 | -1.1% | 144,100 |
| 2025/03/24 | 4,096 | 4,100 | 4,043 | 4,055 | -25 | -0.6% | 184,900 |
| 2025/03/21 | 4,097 | 4,131 | 4,066 | 4,080 | -25 | -0.6% | 302,500 |
| 2025/03/19 | 4,060 | 4,140 | 4,060 | 4,105 | +67 | +1.7% | 210,500 |
| 2025/03/18 | 4,048 | 4,097 | 4,027 | 4,038 | +22 | +0.5% | 192,700 |
| 2025/03/17 | 4,025 | 4,029 | 3,972 | 4,016 | +41 | +1% | 154,700 |
| 2025/03/14 | 3,999 | 4,024 | 3,975 | 3,975 | -59 | -1.5% | 197,400 |
| 2025/03/13 | 3,960 | 4,064 | 3,960 | 4,034 | +36 | +0.9% | 204,300 |
151～
200
件表示中 / 3857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 | 445,200円 | +11.4% | +11.8% | 1.80% | 27.90倍 | 3.06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％ |
| フジＨＤ | 383,600円 | -1.2% | - | 1.30% | 42.77倍 | 0.99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 |
| トレンド | 656,100円 | +0.5% | -14.8% | 2.80% | 28.36倍 | 7.82倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＧＭＯＰＧ | 958,000円 | +13.0% | +13.2% | 1.77% | 31.05倍 | 6.43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 |
| コーエーテクモ | 188,050円 | +10.6% | -26.0% | 2.29% | 23.27倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
