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 |
|---|---|---|---|---|---|---|---|
| 2013/08/09 | 1,848 | 1,867 | 1,843 | 1,848 | ±0 | ±0% | 182,600 |
| 2013/08/08 | 1,879 | 1,890 | 1,834 | 1,848 | -33 | -1.8% | 70,500 |
| 2013/08/07 | 1,910 | 1,914 | 1,876 | 1,881 | -29 | -1.5% | 92,300 |
| 2013/08/06 | 1,890 | 1,910 | 1,873 | 1,910 | +26 | +1.4% | 73,500 |
| 2013/08/05 | 1,900 | 1,907 | 1,875 | 1,884 | -16 | -0.8% | 77,700 |
| 2013/08/02 | 1,879 | 1,905 | 1,860 | 1,900 | +48 | +2.6% | 137,200 |
| 2013/08/01 | 1,830 | 1,858 | 1,811 | 1,852 | +22 | +1.2% | 108,100 |
| 2013/07/31 | 1,866 | 1,867 | 1,827 | 1,830 | -36 | -1.9% | 75,200 |
| 2013/07/30 | 1,840 | 1,876 | 1,835 | 1,866 | +20 | +1.1% | 98,600 |
| 2013/07/29 | 1,883 | 1,883 | 1,805 | 1,846 | -77 | -4% | 193,100 |
| 2013/07/26 | 2,001 | 2,026 | 1,915 | 1,923 | -77 | -3.9% | 198,300 |
| 2013/07/25 | 2,027 | 2,031 | 2,000 | 2,000 | -12 | -0.6% | 134,500 |
| 2013/07/24 | 1,990 | 2,018 | 1,971 | 2,012 | +3 | +0.1% | 78,500 |
| 2013/07/23 | 1,997 | 2,014 | 1,971 | 2,009 | +13 | +0.7% | 47,000 |
| 2013/07/22 | 1,997 | 2,004 | 1,962 | 1,996 | -1 | -0.1% | 93,400 |
| 2013/07/19 | 2,008 | 2,018 | 1,982 | 1,997 | -7 | -0.3% | 186,900 |
| 2013/07/18 | 1,967 | 2,006 | 1,967 | 2,004 | +36 | +1.8% | 102,100 |
| 2013/07/17 | 1,965 | 1,977 | 1,949 | 1,968 | -2 | -0.1% | 54,500 |
| 2013/07/16 | 1,968 | 1,979 | 1,948 | 1,970 | +11 | +0.6% | 67,700 |
| 2013/07/12 | 1,951 | 1,967 | 1,880 | 1,959 | +13 | +0.7% | 119,000 |
| 2013/07/11 | 1,950 | 1,959 | 1,918 | 1,946 | -30 | -1.5% | 164,200 |
| 2013/07/10 | 1,959 | 1,986 | 1,951 | 1,976 | +26 | +1.3% | 109,900 |
| 2013/07/09 | 1,959 | 1,961 | 1,916 | 1,950 | +17 | +0.9% | 132,000 |
| 2013/07/08 | 1,960 | 1,960 | 1,933 | 1,933 | -7 | -0.4% | 111,800 |
| 2013/07/05 | 1,920 | 1,940 | 1,914 | 1,940 | +9 | +0.5% | 153,000 |
| 2013/07/04 | 1,917 | 1,939 | 1,900 | 1,931 | +21 | +1.1% | 188,900 |
| 2013/07/03 | 1,900 | 1,925 | 1,880 | 1,910 | +11 | +0.6% | 226,900 |
| 2013/07/02 | 1,900 | 1,917 | 1,881 | 1,899 | +13 | +0.7% | 127,300 |
| 2013/07/01 | 1,854 | 1,888 | 1,824 | 1,886 | +33 | +1.8% | 205,700 |
| 2013/06/28 | 1,811 | 1,863 | 1,795 | 1,853 | +61 | +3.4% | 169,600 |
| 2013/06/27 | 1,745 | 1,792 | 1,733 | 1,792 | +45 | +2.6% | 161,600 |
| 2013/06/26 | 1,762 | 1,771 | 1,726 | 1,747 | -15 | -0.9% | 127,700 |
| 2013/06/25 | 1,764 | 1,772 | 1,736 | 1,762 | +10 | +0.6% | 140,200 |
| 2013/06/24 | 1,770 | 1,795 | 1,745 | 1,752 | +2 | +0.1% | 167,300 |
| 2013/06/21 | 1,719 | 1,766 | 1,697 | 1,750 | +32 | +1.9% | 196,200 |
| 2013/06/20 | 1,756 | 1,756 | 1,700 | 1,718 | -38 | -2.2% | 146,900 |
| 2013/06/19 | 1,732 | 1,760 | 1,730 | 1,756 | +45 | +2.6% | 133,500 |
| 2013/06/18 | 1,725 | 1,725 | 1,691 | 1,711 | +26 | +1.5% | 165,700 |
| 2013/06/17 | 1,642 | 1,688 | 1,642 | 1,685 | +27 | +1.6% | 195,600 |
| 2013/06/14 | 1,670 | 1,699 | 1,653 | 1,658 | +17 | +1% | 204,000 |
| 2013/06/13 | 1,678 | 1,678 | 1,627 | 1,641 | -37 | -2.2% | 128,700 |
| 2013/06/12 | 1,680 | 1,689 | 1,642 | 1,678 | -9 | -0.5% | 158,200 |
| 2013/06/11 | 1,710 | 1,722 | 1,678 | 1,687 | -31 | -1.8% | 207,100 |
| 2013/06/10 | 1,683 | 1,732 | 1,683 | 1,718 | +36 | +2.1% | 188,800 |
| 2013/06/07 | 1,682 | 1,705 | 1,661 | 1,682 | -12 | -0.7% | 129,500 |
| 2013/06/06 | 1,693 | 1,738 | 1,673 | 1,694 | -38 | -2.2% | 191,200 |
| 2013/06/05 | 1,749 | 1,783 | 1,732 | 1,732 | -20 | -1.1% | 315,600 |
| 2013/06/04 | 1,742 | 1,766 | 1,700 | 1,752 | -15 | -0.8% | 302,300 |
| 2013/06/03 | 1,791 | 1,849 | 1,763 | 1,767 | -38 | -2.1% | 215,700 |
| 2013/05/31 | 1,806 | 1,840 | 1,789 | 1,805 | +3 | +0.2% | 134,800 |
2851～
2900
件表示中 / 3677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 | 361,300円 | +7.2% | +11.5% | 2.02% | 24.95倍 | 2.62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％ |
| コーエーテクモ | 224,700円 | +6.4% | -12.6% | 2.14% | 23.66倍 | 4.15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 |
| ＴＢＳＨＤ | 435,500円 | +2.5% | +9.2% | 1.56% | 16.20倍 | 0.68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」 |
| 東映アニメ | 324,000円 | +1.5% | +4.0% | 0.96% | 33.98倍 | 4.79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 |
| 富士ソフト | 980,400円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
