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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,830 | 4,895 | 4,830 | 4,880 | +50 | +1% | 114,600 |
| 2024/01/29 | 4,890 | 4,905 | 4,825 | 4,830 | -5 | -0.1% | 120,900 |
| 2024/01/26 | 4,890 | 4,895 | 4,830 | 4,835 | -75 | -1.5% | 160,300 |
| 2024/01/25 | 4,920 | 4,945 | 4,895 | 4,910 | -15 | -0.3% | 114,800 |
| 2024/01/24 | 5,040 | 5,040 | 4,885 | 4,925 | -115 | -2.3% | 196,200 |
| 2024/01/23 | 5,030 | 5,070 | 5,010 | 5,040 | +55 | +1.1% | 95,100 |
| 2024/01/22 | 5,030 | 5,050 | 4,950 | 4,985 | +10 | +0.2% | 123,300 |
| 2024/01/19 | 4,925 | 5,000 | 4,925 | 4,975 | +75 | +1.5% | 137,400 |
| 2024/01/18 | 4,880 | 4,930 | 4,880 | 4,900 | +10 | +0.2% | 113,300 |
| 2024/01/17 | 4,865 | 4,925 | 4,845 | 4,890 | +65 | +1.3% | 194,700 |
| 2024/01/16 | 4,950 | 4,950 | 4,815 | 4,825 | -110 | -2.2% | 108,700 |
| 2024/01/15 | 4,840 | 4,945 | 4,835 | 4,935 | +95 | +2% | 95,800 |
| 2024/01/12 | 4,820 | 4,870 | 4,810 | 4,840 | +40 | +0.8% | 103,900 |
| 2024/01/11 | 4,830 | 4,845 | 4,760 | 4,800 | +40 | +0.8% | 108,400 |
| 2024/01/10 | 4,680 | 4,780 | 4,680 | 4,760 | +80 | +1.7% | 117,400 |
| 2024/01/09 | 4,665 | 4,695 | 4,635 | 4,680 | +30 | +0.6% | 89,900 |
| 2024/01/05 | 4,670 | 4,685 | 4,635 | 4,650 | +30 | +0.6% | 128,600 |
| 2024/01/04 | 4,520 | 4,625 | 4,495 | 4,620 | +45 | +1% | 160,500 |
| 2023/12/29 | 4,585 | 4,595 | 4,550 | 4,575 | -10 | -0.2% | 110,400 |
| 2023/12/28 | 4,615 | 4,650 | 4,580 | 4,585 | -50 | -1.1% | 73,300 |
| 2023/12/27 | 4,650 | 4,655 | 4,605 | 4,635 | +20 | +0.4% | 80,600 |
| 2023/12/26 | 4,595 | 4,630 | 4,580 | 4,615 | +40 | +0.9% | 94,500 |
| 2023/12/25 | 4,575 | 4,615 | 4,545 | 4,575 | +20 | +0.4% | 83,400 |
| 2023/12/22 | 4,565 | 4,585 | 4,550 | 4,555 | -10 | -0.2% | 125,700 |
| 2023/12/21 | 4,615 | 4,635 | 4,565 | 4,565 | -10 | -0.2% | 91,300 |
| 2023/12/20 | 4,610 | 4,625 | 4,555 | 4,575 | -65 | -1.4% | 340,400 |
| 2023/12/19 | 4,665 | 4,665 | 4,490 | 4,640 | -140 | -2.9% | 795,500 |
| 2023/12/18 | 4,790 | 4,820 | 4,735 | 4,780 | -60 | -1.2% | 129,900 |
| 2023/12/15 | 4,845 | 4,880 | 4,810 | 4,840 | +10 | +0.2% | 410,200 |
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | +140 | +3% | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | +60 | +1.3% | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | +30 | +0.7% | 164,000 |
| 2023/12/08 | 4,605 | 4,625 | 4,565 | 4,580 | -65 | -1.4% | 164,300 |
| 2023/12/07 | 4,650 | 4,685 | 4,640 | 4,645 | -40 | -0.9% | 143,900 |
| 2023/12/06 | 4,660 | 4,725 | 4,645 | 4,685 | +60 | +1.3% | 138,100 |
| 2023/12/05 | 4,620 | 4,660 | 4,595 | 4,625 | -40 | -0.9% | 196,700 |
| 2023/12/04 | 4,655 | 4,695 | 4,600 | 4,665 | -5 | -0.1% | 142,600 |
| 2023/12/01 | 4,665 | 4,695 | 4,655 | 4,670 | +25 | +0.5% | 156,800 |
| 2023/11/30 | 4,640 | 4,660 | 4,625 | 4,645 | -20 | -0.4% | 223,600 |
| 2023/11/29 | 4,595 | 4,685 | 4,575 | 4,665 | ±0 | ±0% | 163,100 |
| 2023/11/28 | 4,630 | 4,680 | 4,600 | 4,665 | +20 | +0.4% | 120,500 |
| 2023/11/27 | 4,675 | 4,680 | 4,620 | 4,645 | -35 | -0.7% | 136,000 |
| 2023/11/24 | 4,645 | 4,685 | 4,625 | 4,680 | +35 | +0.8% | 69,400 |
| 2023/11/22 | 4,645 | 4,670 | 4,630 | 4,645 | +10 | +0.2% | 108,100 |
| 2023/11/21 | 4,600 | 4,650 | 4,585 | 4,635 | +10 | +0.2% | 165,500 |
| 2023/11/20 | 4,690 | 4,690 | 4,620 | 4,625 | -70 | -1.5% | 118,200 |
| 2023/11/17 | 4,620 | 4,705 | 4,605 | 4,695 | +130 | +2.8% | 114,400 |
| 2023/11/16 | 4,580 | 4,605 | 4,520 | 4,565 | -25 | -0.5% | 129,400 |
| 2023/11/15 | 4,605 | 4,625 | 4,545 | 4,590 | +15 | +0.3% | 168,600 |
201～
250
件表示中 / 3585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 | 413,800円 | +7.2% | +11.5% | 1.76% | 28.57倍 | 3.00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％ |
| ＴＩＳ | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 東映アニメ | 364,500円 | +1.5% | +4.0% | 0.85% | 38.22倍 | 5.39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 | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66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
