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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 3,915 | 3,950 | 3,880 | 3,940 | +40 | +1% | 151,800 |
| 2015/04/07 | 3,850 | 3,900 | 3,845 | 3,900 | +85 | +2.2% | 181,200 |
| 2015/04/06 | 3,780 | 3,845 | 3,780 | 3,815 | +35 | +0.9% | 121,000 |
| 2015/04/03 | 3,800 | 3,820 | 3,710 | 3,780 | -35 | -0.9% | 228,400 |
| 2015/04/02 | 3,710 | 3,900 | 3,700 | 3,815 | +210 | +5.8% | 411,000 |
| 2015/04/01 | 3,705 | 3,705 | 3,595 | 3,605 | -100 | -2.7% | 125,700 |
| 2015/03/31 | 3,730 | 3,750 | 3,665 | 3,705 | +40 | +1.1% | 128,100 |
| 2015/03/30 | 3,595 | 3,695 | 3,585 | 3,665 | +70 | +1.9% | 119,500 |
| 2015/03/27 | 3,575 | 3,640 | 3,570 | 3,595 | +20 | +0.6% | 160,100 |
| 2015/03/26 | 3,625 | 3,670 | 3,565 | 3,575 | -45 | -1.2% | 125,200 |
| 2015/03/25 | 3,670 | 3,680 | 3,580 | 3,620 | -40 | -1.1% | 118,300 |
| 2015/03/24 | 3,650 | 3,690 | 3,650 | 3,660 | -5 | -0.1% | 69,500 |
| 2015/03/23 | 3,725 | 3,745 | 3,650 | 3,665 | -15 | -0.4% | 115,400 |
| 2015/03/20 | 3,655 | 3,685 | 3,615 | 3,680 | +65 | +1.8% | 119,700 |
| 2015/03/19 | 3,680 | 3,695 | 3,605 | 3,615 | -40 | -1.1% | 83,900 |
| 2015/03/18 | 3,610 | 3,665 | 3,600 | 3,655 | +90 | +2.5% | 143,100 |
| 2015/03/17 | 3,590 | 3,590 | 3,555 | 3,565 | +10 | +0.3% | 84,900 |
| 2015/03/16 | 3,545 | 3,580 | 3,545 | 3,555 | -25 | -0.7% | 85,400 |
| 2015/03/13 | 3,575 | 3,600 | 3,570 | 3,580 | +35 | +1% | 135,400 |
| 2015/03/12 | 3,540 | 3,565 | 3,525 | 3,545 | +5 | +0.1% | 152,900 |
| 2015/03/11 | 3,545 | 3,595 | 3,530 | 3,540 | +10 | +0.3% | 114,900 |
| 2015/03/10 | 3,595 | 3,615 | 3,525 | 3,530 | -40 | -1.1% | 101,400 |
| 2015/03/09 | 3,520 | 3,600 | 3,520 | 3,570 | +55 | +1.6% | 123,700 |
| 2015/03/06 | 3,460 | 3,520 | 3,450 | 3,515 | +75 | +2.2% | 160,400 |
| 2015/03/05 | 3,400 | 3,460 | 3,380 | 3,440 | -15 | -0.4% | 179,000 |
| 2015/03/04 | 3,450 | 3,470 | 3,385 | 3,455 | +75 | +2.2% | 229,200 |
| 2015/03/03 | 3,400 | 3,405 | 3,350 | 3,380 | -40 | -1.2% | 145,800 |
| 2015/03/02 | 3,315 | 3,430 | 3,315 | 3,420 | +70 | +2.1% | 147,900 |
| 2015/02/27 | 3,325 | 3,390 | 3,325 | 3,350 | +30 | +0.9% | 163,000 |
| 2015/02/26 | 3,345 | 3,370 | 3,300 | 3,320 | -65 | -1.9% | 201,000 |
| 2015/02/25 | 3,445 | 3,480 | 3,370 | 3,385 | -20 | -0.6% | 143,000 |
| 2015/02/24 | 3,415 | 3,420 | 3,370 | 3,405 | ±0 | ±0% | 131,900 |
| 2015/02/23 | 3,420 | 3,425 | 3,360 | 3,405 | -5 | -0.1% | 131,000 |
| 2015/02/20 | 3,395 | 3,410 | 3,340 | 3,410 | +15 | +0.4% | 134,700 |
| 2015/02/19 | 3,345 | 3,395 | 3,320 | 3,395 | +55 | +1.6% | 193,400 |
| 2015/02/18 | 3,275 | 3,350 | 3,260 | 3,340 | +100 | +3.1% | 222,100 |
| 2015/02/17 | 3,240 | 3,250 | 3,215 | 3,240 | -10 | -0.3% | 142,600 |
| 2015/02/16 | 3,275 | 3,275 | 3,205 | 3,250 | -20 | -0.6% | 238,900 |
| 2015/02/13 | 3,200 | 3,275 | 3,190 | 3,270 | +65 | +2% | 158,400 |
| 2015/02/12 | 3,260 | 3,260 | 3,190 | 3,205 | -25 | -0.8% | 197,400 |
| 2015/02/10 | 3,240 | 3,265 | 3,200 | 3,230 | -10 | -0.3% | 169,000 |
| 2015/02/09 | 3,300 | 3,300 | 3,200 | 3,240 | +30 | +0.9% | 224,800 |
| 2015/02/06 | 3,135 | 3,210 | 3,120 | 3,210 | +110 | +3.5% | 271,400 |
| 2015/02/05 | 3,095 | 3,150 | 3,090 | 3,100 | -10 | -0.3% | 271,300 |
| 2015/02/04 | 3,075 | 3,140 | 3,055 | 3,110 | +105 | +3.5% | 254,300 |
| 2015/02/03 | 2,999 | 3,030 | 2,982 | 3,005 | +5 | +0.2% | 264,900 |
| 2015/02/02 | 2,801 | 3,030 | 2,750 | 3,000 | +123 | +4.3% | 515,900 |
| 2015/01/30 | 3,080 | 3,080 | 2,828 | 2,877 | -82 | -2.8% | 837,400 |
| 2015/01/29 | 3,090 | 3,100 | 2,920 | 2,959 | -141 | -4.5% | 528,100 |
| 2015/01/28 | 3,050 | 3,125 | 3,040 | 3,100 | +40 | +1.3% | 174,400 |
2501～
2550
件表示中 / 3733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 | 397,900円 | +5.5% | +11.8% | 2.01% | 24.94倍 | 2.79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％ |
| ＴＢＳＨＤ | 486,800円 | +4.5% | +9.2% | 1.44% | 27.94倍 | 0.82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 | 215,000円 | +10.6% | -26.0% | 2.00% | 25.15倍 | 3.60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 |
| ＧＭＯＰＧ | 891,100円 | +13.0% | +4.4% | 1.39% | 36.52倍 | 6.49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 |
| 東映アニメ | 323,500円 | -12.7% | -19.5% | 1.27% | 34.64倍 | 4.31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 |
市場注目の銘柄
チャート関連のコラム
