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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 1,682 | 1,684 | 1,645 | 1,650 | -33 | -2% | 286,700 |
2013/01/15 | 1,640 | 1,698 | 1,617 | 1,683 | +58 | +3.6% | 273,700 |
2013/01/11 | 1,576 | 1,634 | 1,574 | 1,625 | +49 | +3.1% | 229,800 |
2013/01/10 | 1,538 | 1,590 | 1,533 | 1,576 | +38 | +2.5% | 268,600 |
2013/01/09 | 1,530 | 1,543 | 1,506 | 1,538 | +7 | +0.5% | 328,800 |
2013/01/08 | 1,531 | 1,545 | 1,520 | 1,531 | +1 | +0.1% | 165,200 |
2013/01/07 | 1,543 | 1,544 | 1,529 | 1,530 | -23 | -1.5% | 194,600 |
2013/01/04 | 1,574 | 1,574 | 1,535 | 1,553 | +20 | +1.3% | 100,800 |
2012/12/28 | 1,545 | 1,552 | 1,530 | 1,533 | -15 | -1% | 121,800 |
2012/12/27 | 1,556 | 1,558 | 1,544 | 1,548 | -6 | -0.4% | 87,400 |
2012/12/26 | 1,564 | 1,564 | 1,540 | 1,554 | +18 | +1.2% | 43,300 |
2012/12/25 | 1,564 | 1,569 | 1,531 | 1,536 | -23 | -1.5% | 72,100 |
2012/12/21 | 1,577 | 1,584 | 1,553 | 1,559 | -4 | -0.3% | 99,300 |
2012/12/20 | 1,564 | 1,572 | 1,553 | 1,563 | -8 | -0.5% | 106,800 |
2012/12/19 | 1,560 | 1,576 | 1,554 | 1,571 | +16 | +1% | 109,900 |
2012/12/18 | 1,539 | 1,560 | 1,539 | 1,555 | +16 | +1% | 61,700 |
2012/12/17 | 1,547 | 1,549 | 1,530 | 1,539 | +12 | +0.8% | 100,900 |
2012/12/14 | 1,537 | 1,549 | 1,525 | 1,527 | -24 | -1.5% | 170,300 |
2012/12/13 | 1,569 | 1,569 | 1,550 | 1,551 | -10 | -0.6% | 97,500 |
2012/12/12 | 1,558 | 1,570 | 1,546 | 1,561 | +16 | +1% | 129,900 |
2012/12/11 | 1,536 | 1,554 | 1,526 | 1,545 | ±0 | ±0% | 98,700 |
2012/12/10 | 1,558 | 1,560 | 1,534 | 1,545 | -8 | -0.5% | 111,300 |
2012/12/07 | 1,545 | 1,564 | 1,529 | 1,553 | +5 | +0.3% | 82,400 |
2012/12/06 | 1,569 | 1,574 | 1,540 | 1,548 | -20 | -1.3% | 114,600 |
2012/12/05 | 1,535 | 1,574 | 1,534 | 1,568 | +21 | +1.4% | 119,100 |
2012/12/04 | 1,541 | 1,574 | 1,527 | 1,547 | -8 | -0.5% | 133,600 |
2012/12/03 | 1,551 | 1,568 | 1,551 | 1,555 | +2 | +0.1% | 32,000 |
2012/11/30 | 1,561 | 1,565 | 1,550 | 1,553 | -2 | -0.1% | 47,300 |
2012/11/29 | 1,544 | 1,576 | 1,544 | 1,555 | +15 | +1% | 68,200 |
2012/11/28 | 1,530 | 1,546 | 1,530 | 1,540 | -1 | -0.1% | 88,100 |
2012/11/27 | 1,535 | 1,557 | 1,531 | 1,541 | -4 | -0.3% | 230,900 |
2012/11/26 | 1,589 | 1,590 | 1,534 | 1,545 | -43 | -2.7% | 142,300 |
2012/11/22 | 1,579 | 1,613 | 1,570 | 1,588 | +21 | +1.3% | 195,800 |
2012/11/21 | 1,556 | 1,575 | 1,545 | 1,567 | +11 | +0.7% | 142,500 |
2012/11/20 | 1,575 | 1,580 | 1,545 | 1,556 | +8 | +0.5% | 65,100 |
2012/11/19 | 1,522 | 1,551 | 1,520 | 1,548 | +32 | +2.1% | 98,000 |
2012/11/16 | 1,515 | 1,533 | 1,505 | 1,516 | +5 | +0.3% | 139,600 |
2012/11/15 | 1,501 | 1,527 | 1,497 | 1,511 | +5 | +0.3% | 135,300 |
2012/11/14 | 1,505 | 1,520 | 1,500 | 1,506 | -17 | -1.1% | 102,100 |
2012/11/13 | 1,536 | 1,536 | 1,506 | 1,523 | -13 | -0.8% | 57,100 |
2012/11/12 | 1,565 | 1,576 | 1,532 | 1,536 | -26 | -1.7% | 75,300 |
2012/11/09 | 1,545 | 1,578 | 1,545 | 1,562 | +5 | +0.3% | 79,700 |
2012/11/08 | 1,592 | 1,592 | 1,550 | 1,557 | -30 | -1.9% | 85,800 |
2012/11/07 | 1,581 | 1,593 | 1,555 | 1,587 | +7 | +0.4% | 138,500 |
2012/11/06 | 1,606 | 1,611 | 1,571 | 1,580 | -28 | -1.7% | 95,600 |
2012/11/05 | 1,598 | 1,618 | 1,584 | 1,608 | -12 | -0.7% | 61,000 |
2012/11/02 | 1,611 | 1,630 | 1,605 | 1,620 | +18 | +1.1% | 79,000 |
2012/11/01 | 1,605 | 1,609 | 1,576 | 1,602 | -14 | -0.9% | 157,900 |
2012/10/31 | 1,576 | 1,625 | 1,576 | 1,616 | +53 | +3.4% | 111,800 |
2012/10/30 | 1,602 | 1,630 | 1,563 | 1,563 | -41 | -2.6% | 175,100 |
2901~
2950
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