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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,680 | 4,685 | 4,575 | 4,575 | -35 | -0.8% | 124,500 |
| 2023/11/13 | 4,590 | 4,615 | 4,560 | 4,610 | +60 | +1.3% | 114,100 |
| 2023/11/10 | 4,490 | 4,555 | 4,485 | 4,550 | +40 | +0.9% | 105,100 |
| 2023/11/09 | 4,500 | 4,520 | 4,480 | 4,510 | +15 | +0.3% | 101,300 |
| 2023/11/08 | 4,485 | 4,500 | 4,460 | 4,495 | +50 | +1.1% | 203,300 |
| 2023/11/07 | 4,470 | 4,490 | 4,425 | 4,445 | -55 | -1.2% | 217,200 |
| 2023/11/06 | 4,485 | 4,510 | 4,445 | 4,500 | +15 | +0.3% | 208,500 |
| 2023/11/02 | 4,500 | 4,540 | 4,435 | 4,485 | +15 | +0.3% | 181,200 |
| 2023/11/01 | 4,440 | 4,495 | 4,375 | 4,470 | +100 | +2.3% | 230,900 |
| 2023/10/31 | 4,355 | 4,390 | 4,330 | 4,370 | +20 | +0.5% | 231,600 |
| 2023/10/30 | 4,300 | 4,365 | 4,240 | 4,350 | +105 | +2.5% | 312,800 |
| 2023/10/27 | 4,180 | 4,260 | 4,150 | 4,245 | +135 | +3.3% | 218,000 |
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | +15 | +0.4% | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | -20 | -0.5% | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | +45 | +1.1% | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | -20 | -0.5% | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | -50 | -1.2% | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | -15 | -0.4% | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | +35 | +0.8% | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | -15 | -0.4% | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | -5 | -0.1% | 145,700 |
| 2023/10/13 | 4,200 | 4,220 | 4,130 | 4,140 | -115 | -2.7% | 187,900 |
| 2023/10/12 | 4,175 | 4,265 | 4,175 | 4,255 | +75 | +1.8% | 227,600 |
| 2023/10/11 | 4,210 | 4,210 | 4,175 | 4,180 | -50 | -1.2% | 95,900 |
| 2023/10/10 | 4,170 | 4,230 | 4,160 | 4,230 | +15 | +0.4% | 101,800 |
| 2023/10/06 | 4,210 | 4,245 | 4,205 | 4,215 | -20 | -0.5% | 117,800 |
| 2023/10/05 | 4,160 | 4,235 | 4,160 | 4,235 | +65 | +1.6% | 136,500 |
| 2023/10/04 | 4,240 | 4,275 | 4,165 | 4,170 | -75 | -1.8% | 298,100 |
| 2023/10/03 | 4,280 | 4,285 | 4,220 | 4,245 | -10 | -0.2% | 205,900 |
| 2023/10/02 | 4,260 | 4,350 | 4,240 | 4,255 | ±0 | ±0% | 210,800 |
| 2023/09/29 | 4,350 | 4,350 | 4,220 | 4,255 | -65 | -1.5% | 270,300 |
| 2023/09/28 | 4,285 | 4,340 | 4,275 | 4,320 | -5 | -0.1% | 148,000 |
| 2023/09/27 | 4,265 | 4,335 | 4,230 | 4,325 | +55 | +1.3% | 173,900 |
| 2023/09/26 | 4,345 | 4,350 | 4,240 | 4,270 | -85 | -2% | 187,200 |
| 2023/09/25 | 4,325 | 4,380 | 4,320 | 4,355 | +50 | +1.2% | 116,000 |
| 2023/09/22 | 4,250 | 4,320 | 4,230 | 4,305 | +20 | +0.5% | 113,600 |
| 2023/09/21 | 4,300 | 4,315 | 4,275 | 4,285 | -5 | -0.1% | 108,100 |
| 2023/09/20 | 4,300 | 4,320 | 4,285 | 4,290 | ±0 | ±0% | 129,400 |
| 2023/09/19 | 4,265 | 4,290 | 4,250 | 4,290 | +5 | +0.1% | 90,700 |
| 2023/09/15 | 4,275 | 4,310 | 4,250 | 4,285 | +75 | +1.8% | 251,300 |
| 2023/09/14 | 4,200 | 4,225 | 4,185 | 4,210 | +15 | +0.4% | 96,800 |
| 2023/09/13 | 4,225 | 4,225 | 4,175 | 4,195 | -45 | -1.1% | 151,900 |
| 2023/09/12 | 4,165 | 4,240 | 4,165 | 4,240 | +55 | +1.3% | 80,200 |
| 2023/09/11 | 4,160 | 4,205 | 4,140 | 4,185 | +70 | +1.7% | 145,900 |
| 2023/09/08 | 4,190 | 4,195 | 4,115 | 4,115 | -5 | -0.1% | 177,000 |
| 2023/09/07 | 4,090 | 4,140 | 4,080 | 4,120 | +35 | +0.9% | 103,500 |
| 2023/09/06 | 4,050 | 4,090 | 4,050 | 4,085 | +55 | +1.4% | 122,300 |
| 2023/09/05 | 4,050 | 4,070 | 4,010 | 4,030 | -15 | -0.4% | 96,800 |
| 2023/09/04 | 3,990 | 4,045 | 3,990 | 4,045 | +45 | +1.1% | 100,700 |
| 2023/09/01 | 3,995 | 4,015 | 3,980 | 4,000 | +50 | +1.3% | 114,500 |
251～
300
件表示中 / 3585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 | 413,800円 | +7.2% | +11.5% | 1.76% | 28.57倍 | 3.00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％ |
| ＴＩＳ | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 東映アニメ | 364,500円 | +1.5% | +4.0% | 0.85% | 38.22倍 | 5.39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 | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66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
