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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 1,409 | 1,550 | 1,374 | 1,503 | +109 | +7.8% | 524,500 |
| 2012/07/27 | 1,393 | 1,399 | 1,380 | 1,394 | +2 | +0.1% | 140,800 |
| 2012/07/26 | 1,385 | 1,394 | 1,358 | 1,392 | +28 | +2.1% | 182,500 |
| 2012/07/25 | 1,377 | 1,383 | 1,352 | 1,364 | -12 | -0.9% | 128,000 |
| 2012/07/24 | 1,387 | 1,400 | 1,347 | 1,376 | -19 | -1.4% | 186,900 |
| 2012/07/23 | 1,377 | 1,416 | 1,372 | 1,395 | +34 | +2.5% | 236,600 |
| 2012/07/20 | 1,381 | 1,389 | 1,356 | 1,361 | -4 | -0.3% | 197,600 |
| 2012/07/19 | 1,360 | 1,379 | 1,353 | 1,365 | +9 | +0.7% | 131,800 |
| 2012/07/18 | 1,371 | 1,375 | 1,350 | 1,356 | -1 | -0.1% | 105,100 |
| 2012/07/17 | 1,395 | 1,395 | 1,354 | 1,357 | -13 | -0.9% | 124,800 |
| 2012/07/13 | 1,356 | 1,382 | 1,349 | 1,370 | +15 | +1.1% | 148,700 |
| 2012/07/12 | 1,351 | 1,370 | 1,346 | 1,355 | -5 | -0.4% | 182,200 |
| 2012/07/11 | 1,340 | 1,365 | 1,336 | 1,360 | +14 | +1% | 171,900 |
| 2012/07/10 | 1,376 | 1,387 | 1,343 | 1,346 | -29 | -2.1% | 148,400 |
| 2012/07/09 | 1,370 | 1,381 | 1,356 | 1,375 | +4 | +0.3% | 103,900 |
| 2012/07/06 | 1,406 | 1,412 | 1,358 | 1,371 | -34 | -2.4% | 282,000 |
| 2012/07/05 | 1,425 | 1,429 | 1,394 | 1,405 | -28 | -2% | 232,000 |
| 2012/07/04 | 1,455 | 1,456 | 1,426 | 1,433 | +8 | +0.6% | 97,200 |
| 2012/07/03 | 1,405 | 1,447 | 1,400 | 1,425 | +44 | +3.2% | 250,400 |
| 2012/07/02 | 1,388 | 1,396 | 1,367 | 1,381 | +23 | +1.7% | 169,700 |
| 2012/06/29 | 1,331 | 1,360 | 1,324 | 1,358 | +22 | +1.6% | 370,800 |
| 2012/06/28 | 1,399 | 1,399 | 1,328 | 1,336 | -43 | -3.1% | 526,700 |
| 2012/06/27 | 1,392 | 1,395 | 1,367 | 1,379 | -3 | -0.2% | 290,400 |
| 2012/06/26 | 1,415 | 1,415 | 1,369 | 1,382 | -33 | -2.3% | 95,700 |
| 2012/06/25 | 1,409 | 1,420 | 1,402 | 1,415 | +15 | +1.1% | 51,300 |
| 2012/06/22 | 1,422 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 41,800 |
| 2012/06/21 | 1,420 | 1,427 | 1,408 | 1,422 | +13 | +0.9% | 58,400 |
| 2012/06/20 | 1,390 | 1,410 | 1,390 | 1,409 | +31 | +2.2% | 71,900 |
| 2012/06/19 | 1,350 | 1,384 | 1,350 | 1,378 | +30 | +2.2% | 53,500 |
| 2012/06/18 | 1,382 | 1,382 | 1,346 | 1,348 | -7 | -0.5% | 132,900 |
| 2012/06/15 | 1,357 | 1,368 | 1,355 | 1,355 | +5 | +0.4% | 53,900 |
| 2012/06/14 | 1,350 | 1,376 | 1,345 | 1,350 | -15 | -1.1% | 67,600 |
| 2012/06/13 | 1,371 | 1,379 | 1,362 | 1,365 | ±0 | ±0% | 34,900 |
| 2012/06/12 | 1,352 | 1,374 | 1,347 | 1,365 | -11 | -0.8% | 64,800 |
| 2012/06/11 | 1,384 | 1,387 | 1,369 | 1,376 | +22 | +1.6% | 76,300 |
| 2012/06/08 | 1,392 | 1,396 | 1,342 | 1,354 | -55 | -3.9% | 222,800 |
| 2012/06/07 | 1,409 | 1,423 | 1,401 | 1,409 | +10 | +0.7% | 59,300 |
| 2012/06/06 | 1,392 | 1,407 | 1,386 | 1,399 | +1 | +0.1% | 119,100 |
| 2012/06/05 | 1,377 | 1,399 | 1,377 | 1,398 | +2 | +0.1% | 77,900 |
| 2012/06/04 | 1,388 | 1,409 | 1,385 | 1,396 | -15 | -1.1% | 69,500 |
| 2012/06/01 | 1,405 | 1,415 | 1,398 | 1,411 | -11 | -0.8% | 107,600 |
| 2012/05/31 | 1,400 | 1,428 | 1,400 | 1,422 | +10 | +0.7% | 62,700 |
| 2012/05/30 | 1,398 | 1,417 | 1,395 | 1,412 | +10 | +0.7% | 156,400 |
| 2012/05/29 | 1,399 | 1,409 | 1,390 | 1,402 | -10 | -0.7% | 107,200 |
| 2012/05/28 | 1,410 | 1,415 | 1,397 | 1,412 | +1 | +0.1% | 81,700 |
| 2012/05/25 | 1,422 | 1,428 | 1,401 | 1,411 | -10 | -0.7% | 75,300 |
| 2012/05/24 | 1,430 | 1,439 | 1,410 | 1,421 | -6 | -0.4% | 120,100 |
| 2012/05/23 | 1,456 | 1,460 | 1,419 | 1,427 | -40 | -2.7% | 189,200 |
| 2012/05/22 | 1,498 | 1,498 | 1,453 | 1,467 | -21 | -1.4% | 171,100 |
| 2012/05/21 | 1,515 | 1,515 | 1,477 | 1,488 | +3 | +0.2% | 97,400 |
3101～
3150
件表示中 / 3673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 | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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 |
| ＴＢＳＨＤ | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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」 |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68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 | 980,200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
