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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 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 |
| 2015/01/27 | 3,015 | 3,065 | 2,999 | 3,060 | +77 | +2.6% | 229,200 |
| 2015/01/26 | 3,030 | 3,060 | 2,970 | 2,983 | -77 | -2.5% | 186,300 |
| 2015/01/23 | 3,045 | 3,070 | 3,040 | 3,060 | +40 | +1.3% | 159,200 |
| 2015/01/22 | 3,065 | 3,070 | 2,991 | 3,020 | -70 | -2.3% | 185,000 |
| 2015/01/21 | 3,125 | 3,130 | 3,060 | 3,090 | -45 | -1.4% | 124,700 |
| 2015/01/20 | 3,090 | 3,145 | 3,080 | 3,135 | +55 | +1.8% | 105,600 |
| 2015/01/19 | 3,145 | 3,145 | 3,065 | 3,080 | -45 | -1.4% | 159,600 |
| 2015/01/16 | 3,040 | 3,145 | 3,040 | 3,125 | +70 | +2.3% | 167,800 |
| 2015/01/15 | 3,080 | 3,105 | 3,020 | 3,055 | -45 | -1.5% | 207,000 |
| 2015/01/14 | 3,080 | 3,165 | 3,080 | 3,100 | -15 | -0.5% | 145,800 |
| 2015/01/13 | 3,145 | 3,180 | 3,085 | 3,115 | -70 | -2.2% | 207,700 |
| 2015/01/09 | 3,200 | 3,225 | 3,170 | 3,185 | ±0 | ±0% | 159,300 |
| 2015/01/08 | 3,165 | 3,225 | 3,140 | 3,185 | +50 | +1.6% | 133,300 |
| 2015/01/07 | 3,210 | 3,265 | 3,125 | 3,135 | -90 | -2.8% | 230,300 |
| 2015/01/06 | 3,300 | 3,300 | 3,225 | 3,225 | -75 | -2.3% | 152,700 |
| 2015/01/05 | 3,265 | 3,325 | 3,250 | 3,300 | +55 | +1.7% | 118,800 |
| 2014/12/30 | 3,275 | 3,275 | 3,235 | 3,245 | -25 | -0.8% | 51,700 |
| 2014/12/29 | 3,290 | 3,315 | 3,225 | 3,270 | +15 | +0.5% | 70,500 |
| 2014/12/26 | 3,200 | 3,275 | 3,200 | 3,255 | +80 | +2.5% | 97,200 |
2551～
2600
件表示中 / 3764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 | 359,100円 | +5.5% | +11.8% | 2.23% | 22.50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 | 339,500円 | -12.7% | -19.5% | 1.21% | 36.35倍 | 4.53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 | 882,700円 | +10.0% | +8.5% | 1.20% | 38.25倍 | 4.17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 | 650,900円 | +4.0% | +9.8% | 1.84% | 21.93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 | 839,300円 | +13.0% | +4.4% | 1.48% | 34.39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
