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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 2,699 | 2,728 | 2,643 | 2,661 | -38 | -1.4% | 246,600 |
| 2016/01/06 | 2,755 | 2,773 | 2,672 | 2,699 | -33 | -1.2% | 182,400 |
| 2016/01/05 | 2,748 | 2,762 | 2,697 | 2,732 | +10 | +0.4% | 175,700 |
| 2016/01/04 | 2,740 | 2,810 | 2,706 | 2,722 | -48 | -1.7% | 248,500 |
| 2015/12/30 | 2,767 | 2,785 | 2,685 | 2,770 | +26 | +0.9% | 230,200 |
| 2015/12/29 | 2,759 | 2,763 | 2,676 | 2,744 | -25 | -0.9% | 281,300 |
| 2015/12/28 | 2,730 | 2,783 | 2,671 | 2,769 | -2,741 | -49.7% | 200,900 |
| 2015/12/25 | 5,500 | 5,580 | 5,460 | 5,510 | +10 | +0.2% | 43,100 |
| 2015/12/24 | 5,720 | 5,720 | 5,460 | 5,500 | -80 | -1.4% | 81,900 |
| 2015/12/22 | 5,650 | 5,820 | 5,570 | 5,580 | +20 | +0.4% | 109,700 |
| 2015/12/21 | 5,620 | 5,640 | 5,470 | 5,560 | -90 | -1.6% | 93,400 |
| 2015/12/18 | 5,680 | 5,800 | 5,630 | 5,650 | -40 | -0.7% | 137,300 |
| 2015/12/17 | 5,600 | 5,730 | 5,570 | 5,690 | +150 | +2.7% | 118,400 |
| 2015/12/16 | 5,480 | 5,550 | 5,420 | 5,540 | +110 | +2% | 85,400 |
| 2015/12/15 | 5,470 | 5,580 | 5,420 | 5,430 | +10 | +0.2% | 90,600 |
| 2015/12/14 | 5,310 | 5,450 | 5,310 | 5,420 | -20 | -0.4% | 104,500 |
| 2015/12/11 | 5,290 | 5,520 | 5,290 | 5,440 | -50 | -0.9% | 157,200 |
| 2015/12/10 | 5,460 | 5,530 | 5,420 | 5,490 | -70 | -1.3% | 99,700 |
| 2015/12/09 | 5,650 | 5,690 | 5,520 | 5,560 | -140 | -2.5% | 128,300 |
| 2015/12/08 | 5,740 | 5,810 | 5,700 | 5,700 | -60 | -1% | 69,800 |
| 2015/12/07 | 5,780 | 5,840 | 5,750 | 5,760 | +60 | +1.1% | 55,300 |
| 2015/12/04 | 5,740 | 5,820 | 5,700 | 5,700 | -130 | -2.2% | 87,300 |
| 2015/12/03 | 5,720 | 5,900 | 5,720 | 5,830 | +100 | +1.7% | 152,800 |
| 2015/12/02 | 5,730 | 5,760 | 5,660 | 5,730 | -50 | -0.9% | 108,300 |
| 2015/12/01 | 5,690 | 5,820 | 5,690 | 5,780 | +80 | +1.4% | 124,900 |
| 2015/11/30 | 5,720 | 5,730 | 5,650 | 5,700 | +10 | +0.2% | 80,600 |
| 2015/11/27 | 5,800 | 5,810 | 5,640 | 5,690 | -150 | -2.6% | 161,400 |
| 2015/11/26 | 5,820 | 5,910 | 5,820 | 5,840 | +100 | +1.7% | 108,700 |
| 2015/11/25 | 5,820 | 5,850 | 5,690 | 5,740 | -100 | -1.7% | 122,300 |
| 2015/11/24 | 5,750 | 5,890 | 5,750 | 5,840 | +90 | +1.6% | 96,400 |
| 2015/11/20 | 5,790 | 5,840 | 5,710 | 5,750 | -40 | -0.7% | 92,400 |
| 2015/11/19 | 5,780 | 5,910 | 5,770 | 5,790 | +100 | +1.8% | 140,800 |
| 2015/11/18 | 5,710 | 5,810 | 5,670 | 5,690 | -20 | -0.4% | 108,400 |
| 2015/11/17 | 5,680 | 5,740 | 5,580 | 5,710 | +50 | +0.9% | 114,600 |
| 2015/11/16 | 5,600 | 5,680 | 5,540 | 5,660 | -30 | -0.5% | 124,100 |
| 2015/11/13 | 5,620 | 5,720 | 5,590 | 5,690 | +40 | +0.7% | 101,100 |
| 2015/11/12 | 5,730 | 5,800 | 5,650 | 5,650 | -40 | -0.7% | 116,400 |
| 2015/11/11 | 5,610 | 5,710 | 5,600 | 5,690 | +70 | +1.2% | 122,400 |
| 2015/11/10 | 5,700 | 5,730 | 5,550 | 5,620 | -150 | -2.6% | 231,400 |
| 2015/11/09 | 5,710 | 5,790 | 5,690 | 5,770 | +40 | +0.7% | 157,900 |
| 2015/11/06 | 5,710 | 5,750 | 5,630 | 5,730 | ±0 | ±0% | 199,900 |
| 2015/11/05 | 5,850 | 5,870 | 5,720 | 5,730 | -160 | -2.7% | 202,300 |
| 2015/11/04 | 5,870 | 5,950 | 5,810 | 5,890 | +20 | +0.3% | 171,400 |
| 2015/11/02 | 5,780 | 5,910 | 5,780 | 5,870 | -60 | -1% | 169,500 |
| 2015/10/30 | 5,960 | 6,020 | 5,850 | 5,930 | +70 | +1.2% | 336,300 |
| 2015/10/29 | 6,030 | 6,130 | 5,780 | 5,860 | -70 | -1.2% | 749,100 |
| 2015/10/28 | 5,500 | 5,940 | 5,420 | 5,930 | +680 | +13% | 1,047,500 |
| 2015/10/27 | 5,080 | 5,390 | 4,980 | 5,250 | +160 | +3.1% | 436,800 |
| 2015/10/26 | 5,030 | 5,090 | 4,980 | 5,090 | +90 | +1.8% | 146,500 |
| 2015/10/23 | 5,160 | 5,170 | 4,955 | 5,000 | -120 | -2.3% | 208,600 |
2351～
2400
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 | 358,000円 | +5.5% | +11.8% | 2.23% | 22.43倍 | 2.51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 | 340,000円 | -12.7% | -19.5% | 1.21% | 36.40倍 | 4.54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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 | 650,400円 | +4.0% | +9.8% | 1.85% | 21.91倍 | 3.76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 | 838,200円 | +13.0% | +4.4% | 1.48% | 34.35倍 | 6.11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
