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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,799 | 1,808 | 1,789 | 1,791 | -18 | -1% | 39,800 |
| 2013/03/28 | 1,805 | 1,813 | 1,781 | 1,809 | -15 | -0.8% | 76,500 |
| 2013/03/27 | 1,825 | 1,837 | 1,812 | 1,824 | -42 | -2.3% | 85,700 |
| 2013/03/26 | 1,850 | 1,880 | 1,840 | 1,866 | +5 | +0.3% | 84,600 |
| 2013/03/25 | 1,865 | 1,880 | 1,846 | 1,861 | ±0 | ±0% | 101,600 |
| 2013/03/22 | 1,845 | 1,874 | 1,842 | 1,861 | +35 | +1.9% | 91,000 |
| 2013/03/21 | 1,816 | 1,837 | 1,806 | 1,826 | -2 | -0.1% | 104,600 |
| 2013/03/19 | 1,790 | 1,833 | 1,790 | 1,828 | +40 | +2.2% | 68,800 |
| 2013/03/18 | 1,798 | 1,810 | 1,780 | 1,788 | -40 | -2.2% | 106,900 |
| 2013/03/15 | 1,780 | 1,835 | 1,780 | 1,828 | +40 | +2.2% | 76,000 |
| 2013/03/14 | 1,786 | 1,811 | 1,771 | 1,788 | +3 | +0.2% | 182,300 |
| 2013/03/13 | 1,825 | 1,828 | 1,780 | 1,785 | -52 | -2.8% | 166,700 |
| 2013/03/12 | 1,851 | 1,879 | 1,835 | 1,837 | -11 | -0.6% | 146,300 |
| 2013/03/11 | 1,879 | 1,887 | 1,837 | 1,848 | -31 | -1.6% | 112,900 |
| 2013/03/08 | 1,844 | 1,892 | 1,844 | 1,879 | +51 | +2.8% | 156,400 |
| 2013/03/07 | 1,880 | 1,892 | 1,825 | 1,828 | -41 | -2.2% | 163,700 |
| 2013/03/06 | 1,887 | 1,890 | 1,848 | 1,869 | -1 | -0.1% | 83,100 |
| 2013/03/05 | 1,875 | 1,892 | 1,860 | 1,870 | +7 | +0.4% | 63,400 |
| 2013/03/04 | 1,850 | 1,884 | 1,850 | 1,863 | +21 | +1.1% | 77,900 |
| 2013/03/01 | 1,810 | 1,849 | 1,808 | 1,842 | +41 | +2.3% | 152,800 |
| 2013/02/28 | 1,794 | 1,802 | 1,769 | 1,801 | +20 | +1.1% | 118,600 |
| 2013/02/27 | 1,752 | 1,795 | 1,752 | 1,781 | +20 | +1.1% | 98,700 |
| 2013/02/26 | 1,741 | 1,772 | 1,708 | 1,761 | -18 | -1% | 92,300 |
| 2013/02/25 | 1,793 | 1,797 | 1,774 | 1,779 | +2 | +0.1% | 39,900 |
| 2013/02/22 | 1,738 | 1,782 | 1,736 | 1,777 | +23 | +1.3% | 61,800 |
| 2013/02/21 | 1,763 | 1,804 | 1,744 | 1,754 | -5 | -0.3% | 92,500 |
| 2013/02/20 | 1,770 | 1,777 | 1,756 | 1,759 | -8 | -0.5% | 53,700 |
| 2013/02/19 | 1,755 | 1,773 | 1,745 | 1,767 | +7 | +0.4% | 49,900 |
| 2013/02/18 | 1,730 | 1,760 | 1,727 | 1,760 | +21 | +1.2% | 52,000 |
| 2013/02/15 | 1,732 | 1,743 | 1,700 | 1,739 | -4 | -0.2% | 73,500 |
| 2013/02/14 | 1,770 | 1,770 | 1,740 | 1,743 | -7 | -0.4% | 46,100 |
| 2013/02/13 | 1,778 | 1,785 | 1,737 | 1,750 | -25 | -1.4% | 59,800 |
| 2013/02/12 | 1,790 | 1,795 | 1,769 | 1,775 | +24 | +1.4% | 78,500 |
| 2013/02/08 | 1,795 | 1,795 | 1,744 | 1,751 | -41 | -2.3% | 133,000 |
| 2013/02/07 | 1,781 | 1,796 | 1,764 | 1,792 | +31 | +1.8% | 105,100 |
| 2013/02/06 | 1,734 | 1,770 | 1,730 | 1,761 | +42 | +2.4% | 97,300 |
| 2013/02/05 | 1,744 | 1,747 | 1,713 | 1,719 | -55 | -3.1% | 178,800 |
| 2013/02/04 | 1,806 | 1,812 | 1,765 | 1,774 | -33 | -1.8% | 189,300 |
| 2013/02/01 | 1,850 | 1,850 | 1,790 | 1,807 | -25 | -1.4% | 127,700 |
| 2013/01/31 | 1,795 | 1,834 | 1,787 | 1,832 | +38 | +2.1% | 115,900 |
| 2013/01/30 | 1,798 | 1,798 | 1,748 | 1,794 | +35 | +2% | 113,500 |
| 2013/01/29 | 1,781 | 1,784 | 1,748 | 1,759 | -21 | -1.2% | 97,000 |
| 2013/01/28 | 1,775 | 1,786 | 1,758 | 1,780 | +11 | +0.6% | 98,900 |
| 2013/01/25 | 1,750 | 1,776 | 1,736 | 1,769 | +49 | +2.8% | 186,100 |
| 2013/01/24 | 1,691 | 1,750 | 1,681 | 1,720 | +35 | +2.1% | 137,700 |
| 2013/01/23 | 1,682 | 1,697 | 1,660 | 1,685 | +4 | +0.2% | 134,900 |
| 2013/01/22 | 1,664 | 1,683 | 1,652 | 1,681 | +17 | +1% | 98,900 |
| 2013/01/21 | 1,681 | 1,684 | 1,663 | 1,664 | -9 | -0.5% | 35,600 |
| 2013/01/18 | 1,684 | 1,689 | 1,657 | 1,673 | ±0 | ±0% | 125,800 |
| 2013/01/17 | 1,640 | 1,684 | 1,640 | 1,673 | +23 | +1.4% | 114,400 |
2851～
2900
件表示中 / 3586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 | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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％ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69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
