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 |
|---|---|---|---|---|---|---|---|
| 2012/07/17 | 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 |
| 2012/05/18 | 1,507 | 1,509 | 1,470 | 1,485 | -44 | -2.9% | 139,800 |
| 2012/05/17 | 1,530 | 1,538 | 1,520 | 1,529 | -7 | -0.5% | 162,900 |
| 2012/05/16 | 1,567 | 1,567 | 1,528 | 1,536 | -44 | -2.8% | 168,300 |
| 2012/05/15 | 1,599 | 1,599 | 1,546 | 1,580 | -21 | -1.3% | 205,600 |
| 2012/05/14 | 1,585 | 1,612 | 1,585 | 1,601 | +32 | +2% | 382,700 |
| 2012/05/11 | 1,540 | 1,585 | 1,539 | 1,569 | +35 | +2.3% | 278,600 |
| 2012/05/10 | 1,513 | 1,550 | 1,493 | 1,534 | +31 | +2.1% | 181,300 |
| 2012/05/09 | 1,552 | 1,552 | 1,500 | 1,503 | -50 | -3.2% | 297,500 |
| 2012/05/08 | 1,563 | 1,567 | 1,536 | 1,553 | +3 | +0.2% | 233,800 |
3201～
3250
件表示中 / 3764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 | 359,900円 | +5.5% | +11.8% | 2.22% | 22.55倍 | 2.52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％ |
| 東映アニメ | 338,500円 | -12.7% | -19.5% | 1.21% | 36.24倍 | 4.52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 |
| ＯＢＣ | 884,200円 | +10.0% | +8.5% | 1.20% | 38.31倍 | 4.18倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＧＭＯＰＧ | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
