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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 5,070 | 5,090 | 5,030 | 5,040 | -30 | -0.6% | 90,300 |
| 2024/03/25 | 5,190 | 5,210 | 5,060 | 5,070 | -150 | -2.9% | 146,800 |
| 2024/03/22 | 5,210 | 5,250 | 5,170 | 5,220 | +60 | +1.2% | 96,000 |
| 2024/03/21 | 5,250 | 5,250 | 5,140 | 5,160 | -30 | -0.6% | 97,200 |
| 2024/03/19 | 5,130 | 5,190 | 5,100 | 5,190 | +50 | +1% | 88,700 |
| 2024/03/18 | 5,070 | 5,160 | 5,040 | 5,140 | +70 | +1.4% | 125,800 |
| 2024/03/15 | 4,995 | 5,120 | 4,995 | 5,070 | +75 | +1.5% | 141,200 |
| 2024/03/14 | 4,970 | 5,000 | 4,905 | 4,995 | +30 | +0.6% | 90,900 |
| 2024/03/13 | 5,020 | 5,020 | 4,935 | 4,965 | -20 | -0.4% | 81,100 |
| 2024/03/12 | 4,940 | 5,010 | 4,875 | 4,985 | +35 | +0.7% | 87,500 |
| 2024/03/11 | 5,000 | 5,020 | 4,890 | 4,950 | -60 | -1.2% | 116,700 |
| 2024/03/08 | 4,985 | 5,050 | 4,960 | 5,010 | -40 | -0.8% | 116,500 |
| 2024/03/07 | 5,050 | 5,060 | 5,020 | 5,050 | +50 | +1% | 86,300 |
| 2024/03/06 | 4,995 | 5,030 | 4,980 | 5,000 | -30 | -0.6% | 95,100 |
| 2024/03/05 | 5,050 | 5,050 | 4,990 | 5,030 | -20 | -0.4% | 89,800 |
| 2024/03/04 | 5,050 | 5,070 | 5,000 | 5,050 | -10 | -0.2% | 93,600 |
| 2024/03/01 | 5,030 | 5,090 | 5,010 | 5,060 | +50 | +1% | 86,300 |
| 2024/02/29 | 4,990 | 5,030 | 4,945 | 5,010 | -30 | -0.6% | 235,700 |
| 2024/02/28 | 5,050 | 5,060 | 5,000 | 5,040 | -10 | -0.2% | 108,500 |
| 2024/02/27 | 4,965 | 5,060 | 4,955 | 5,050 | +85 | +1.7% | 116,000 |
| 2024/02/26 | 4,985 | 5,010 | 4,930 | 4,965 | +15 | +0.3% | 117,900 |
| 2024/02/22 | 4,985 | 5,000 | 4,895 | 4,950 | +10 | +0.2% | 77,200 |
| 2024/02/21 | 4,970 | 4,980 | 4,920 | 4,940 | -30 | -0.6% | 81,500 |
| 2024/02/20 | 4,960 | 5,000 | 4,950 | 4,970 | +20 | +0.4% | 85,900 |
| 2024/02/19 | 4,955 | 4,960 | 4,905 | 4,950 | ±0 | ±0% | 66,200 |
| 2024/02/16 | 4,880 | 4,995 | 4,855 | 4,950 | +85 | +1.7% | 102,800 |
| 2024/02/15 | 4,865 | 4,880 | 4,820 | 4,865 | +5 | +0.1% | 101,500 |
| 2024/02/14 | 4,940 | 4,940 | 4,815 | 4,860 | -70 | -1.4% | 102,600 |
| 2024/02/13 | 4,865 | 4,955 | 4,850 | 4,930 | +95 | +2% | 115,700 |
| 2024/02/09 | 4,850 | 4,900 | 4,790 | 4,835 | -70 | -1.4% | 117,200 |
| 2024/02/08 | 5,000 | 5,000 | 4,905 | 4,905 | -70 | -1.4% | 141,600 |
| 2024/02/07 | 4,945 | 4,995 | 4,925 | 4,975 | +30 | +0.6% | 126,100 |
| 2024/02/06 | 4,950 | 4,995 | 4,920 | 4,945 | +5 | +0.1% | 153,500 |
| 2024/02/05 | 4,985 | 5,000 | 4,820 | 4,940 | +25 | +0.5% | 298,100 |
| 2024/02/02 | 4,940 | 4,960 | 4,885 | 4,915 | +45 | +0.9% | 212,400 |
| 2024/02/01 | 4,885 | 4,925 | 4,845 | 4,870 | -60 | -1.2% | 180,300 |
| 2024/01/31 | 4,860 | 4,960 | 4,850 | 4,930 | +50 | +1% | 181,400 |
| 2024/01/30 | 4,830 | 4,895 | 4,830 | 4,880 | +50 | +1% | 114,600 |
| 2024/01/29 | 4,890 | 4,905 | 4,825 | 4,830 | -5 | -0.1% | 120,900 |
| 2024/01/26 | 4,890 | 4,895 | 4,830 | 4,835 | -75 | -1.5% | 160,300 |
| 2024/01/25 | 4,920 | 4,945 | 4,895 | 4,910 | -15 | -0.3% | 114,800 |
| 2024/01/24 | 5,040 | 5,040 | 4,885 | 4,925 | -115 | -2.3% | 196,200 |
| 2024/01/23 | 5,030 | 5,070 | 5,010 | 5,040 | +55 | +1.1% | 95,100 |
| 2024/01/22 | 5,030 | 5,050 | 4,950 | 4,985 | +10 | +0.2% | 123,300 |
| 2024/01/19 | 4,925 | 5,000 | 4,925 | 4,975 | +75 | +1.5% | 137,400 |
| 2024/01/18 | 4,880 | 4,930 | 4,880 | 4,900 | +10 | +0.2% | 113,300 |
| 2024/01/17 | 4,865 | 4,925 | 4,845 | 4,890 | +65 | +1.3% | 194,700 |
| 2024/01/16 | 4,950 | 4,950 | 4,815 | 4,825 | -110 | -2.2% | 108,700 |
| 2024/01/15 | 4,840 | 4,945 | 4,835 | 4,935 | +95 | +2% | 95,800 |
| 2024/01/12 | 4,820 | 4,870 | 4,810 | 4,840 | +40 | +0.8% | 103,900 |
251～
300
件表示中 / 3672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 | 378,000円 | +7.2% | +11.5% | 1.93% | 26.10倍 | 2.74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 | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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 |
| フジＨＤ | 299,900円 | -3.2% | -38.5% | 1.67% | 63.48倍 | 0.72倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 富士ソフト | 980,300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 |
| 東映アニメ | 310,000円 | +1.5% | +4.0% | 1.00% | 32.51倍 | 4.59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 |
市場注目の銘柄
チャート関連のコラム
