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 |
---|---|---|---|---|---|---|---|
2012/03/15 | 1,630 | 1,640 | 1,610 | 1,613 | -17 | -1% | 93,600 |
2012/03/14 | 1,659 | 1,659 | 1,629 | 1,630 | +4 | +0.2% | 65,400 |
2012/03/13 | 1,635 | 1,660 | 1,625 | 1,626 | -9 | -0.6% | 125,400 |
2012/03/12 | 1,597 | 1,663 | 1,585 | 1,635 | +65 | +4.1% | 276,000 |
2012/03/09 | 1,585 | 1,590 | 1,566 | 1,570 | -8 | -0.5% | 194,900 |
2012/03/08 | 1,581 | 1,584 | 1,566 | 1,578 | +11 | +0.7% | 44,200 |
2012/03/07 | 1,560 | 1,573 | 1,558 | 1,567 | -14 | -0.9% | 49,200 |
2012/03/06 | 1,591 | 1,594 | 1,569 | 1,581 | -4 | -0.3% | 44,400 |
2012/03/05 | 1,584 | 1,600 | 1,578 | 1,585 | +14 | +0.9% | 134,000 |
2012/03/02 | 1,588 | 1,590 | 1,565 | 1,571 | -17 | -1.1% | 98,400 |
2012/03/01 | 1,609 | 1,609 | 1,577 | 1,588 | +1 | +0.1% | 83,600 |
2012/02/29 | 1,591 | 1,599 | 1,580 | 1,587 | +11 | +0.7% | 111,500 |
2012/02/28 | 1,556 | 1,584 | 1,543 | 1,576 | +9 | +0.6% | 125,400 |
2012/02/27 | 1,595 | 1,595 | 1,560 | 1,567 | -8 | -0.5% | 133,300 |
2012/02/24 | 1,591 | 1,596 | 1,570 | 1,575 | -9 | -0.6% | 77,600 |
2012/02/23 | 1,579 | 1,589 | 1,571 | 1,584 | +5 | +0.3% | 54,800 |
2012/02/22 | 1,560 | 1,584 | 1,545 | 1,579 | +33 | +2.1% | 78,500 |
2012/02/21 | 1,546 | 1,553 | 1,528 | 1,546 | -13 | -0.8% | 113,400 |
2012/02/20 | 1,596 | 1,599 | 1,556 | 1,559 | -17 | -1.1% | 80,800 |
2012/02/17 | 1,585 | 1,586 | 1,566 | 1,576 | +16 | +1% | 62,000 |
2012/02/16 | 1,590 | 1,598 | 1,556 | 1,560 | -30 | -1.9% | 122,400 |
2012/02/15 | 1,610 | 1,610 | 1,571 | 1,590 | ±0 | ±0% | 89,600 |
2012/02/14 | 1,570 | 1,593 | 1,556 | 1,590 | +28 | +1.8% | 113,000 |
2012/02/13 | 1,566 | 1,575 | 1,552 | 1,562 | +5 | +0.3% | 116,200 |
2012/02/10 | 1,538 | 1,560 | 1,535 | 1,557 | +30 | +2% | 115,200 |
2012/02/09 | 1,520 | 1,536 | 1,520 | 1,527 | -3 | -0.2% | 43,600 |
2012/02/08 | 1,526 | 1,536 | 1,516 | 1,530 | +11 | +0.7% | 100,600 |
2012/02/07 | 1,520 | 1,532 | 1,509 | 1,519 | -2 | -0.1% | 171,500 |
2012/02/06 | 1,520 | 1,523 | 1,511 | 1,521 | +12 | +0.8% | 118,200 |
2012/02/03 | 1,516 | 1,522 | 1,504 | 1,509 | +1 | +0.1% | 102,600 |
2012/02/02 | 1,514 | 1,519 | 1,505 | 1,508 | -17 | -1.1% | 136,100 |
2012/02/01 | 1,509 | 1,530 | 1,508 | 1,525 | +23 | +1.5% | 113,100 |
2012/01/31 | 1,527 | 1,527 | 1,501 | 1,502 | -24 | -1.6% | 128,400 |
2012/01/30 | 1,545 | 1,550 | 1,447 | 1,526 | -38 | -2.4% | 260,900 |
2012/01/27 | 1,538 | 1,572 | 1,533 | 1,564 | +32 | +2.1% | 121,500 |
2012/01/26 | 1,542 | 1,554 | 1,525 | 1,532 | -18 | -1.2% | 99,100 |
2012/01/25 | 1,539 | 1,558 | 1,534 | 1,550 | -1 | -0.1% | 76,300 |
2012/01/24 | 1,540 | 1,554 | 1,533 | 1,551 | +11 | +0.7% | 115,400 |
2012/01/23 | 1,520 | 1,547 | 1,511 | 1,540 | +13 | +0.9% | 91,400 |
2012/01/20 | 1,556 | 1,556 | 1,517 | 1,527 | -9 | -0.6% | 123,300 |
2012/01/19 | 1,531 | 1,550 | 1,527 | 1,536 | +16 | +1.1% | 145,500 |
2012/01/18 | 1,534 | 1,538 | 1,518 | 1,520 | -33 | -2.1% | 76,400 |
2012/01/17 | 1,524 | 1,568 | 1,524 | 1,553 | +43 | +2.8% | 140,100 |
2012/01/16 | 1,534 | 1,534 | 1,505 | 1,510 | -38 | -2.5% | 120,600 |
2012/01/13 | 1,502 | 1,550 | 1,501 | 1,548 | +32 | +2.1% | 141,500 |
2012/01/12 | 1,545 | 1,546 | 1,512 | 1,516 | -25 | -1.6% | 153,200 |
2012/01/11 | 1,533 | 1,556 | 1,528 | 1,541 | +25 | +1.6% | 193,800 |
2012/01/10 | 1,544 | 1,567 | 1,511 | 1,516 | -29 | -1.9% | 134,000 |
2012/01/06 | 1,550 | 1,550 | 1,533 | 1,545 | -1 | -0.1% | 119,900 |
2012/01/05 | 1,561 | 1,561 | 1,539 | 1,546 | -4 | -0.3% | 123,300 |
3251~
3300
件表示中 / 3731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 | 403,500円 | +5.5% | +11.8% | 1.98% | 25.28倍 | 2.83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 | 234,000円 | +10.6% | -26.0% | 1.84% | 27.37倍 | 3.92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 | 343,300円 | +1.9% | -71.8% | 1.46% | 71.23倍 | 0.87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 |
GMOPG | 925,300円 | +13.0% | +4.4% | 1.34% | 37.92倍 | 6.74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 |
東映アニメ | 335,000円 | -12.7% | -19.5% | 1.22% | 35.87倍 | 4.47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