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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,895 | 1,899 | 1,873 | 1,890 | +21 | +1.1% | 70,800 |
| 2010/06/16 | 1,894 | 1,902 | 1,848 | 1,869 | -1 | -0.1% | 97,200 |
| 2010/06/15 | 1,848 | 1,880 | 1,831 | 1,870 | +17 | +0.9% | 92,900 |
| 2010/06/14 | 1,853 | 1,860 | 1,847 | 1,853 | -2 | -0.1% | 68,700 |
| 2010/06/11 | 1,864 | 1,888 | 1,830 | 1,855 | +26 | +1.4% | 117,300 |
| 2010/06/10 | 1,810 | 1,838 | 1,799 | 1,829 | +7 | +0.4% | 125,600 |
| 2010/06/09 | 1,848 | 1,848 | 1,794 | 1,822 | +94 | +5.4% | 366,800 |
| 2010/06/08 | 1,701 | 1,767 | 1,701 | 1,728 | -2 | -0.1% | 37,600 |
| 2010/06/07 | 1,760 | 1,760 | 1,711 | 1,730 | -70 | -3.9% | 77,900 |
| 2010/06/04 | 1,796 | 1,809 | 1,782 | 1,800 | -9 | -0.5% | 59,500 |
| 2010/06/03 | 1,791 | 1,825 | 1,770 | 1,809 | +25 | +1.4% | 65,900 |
| 2010/06/02 | 1,764 | 1,810 | 1,747 | 1,784 | -20 | -1.1% | 155,500 |
| 2010/06/01 | 1,818 | 1,819 | 1,786 | 1,804 | +26 | +1.5% | 100,700 |
| 2010/05/31 | 1,794 | 1,855 | 1,759 | 1,778 | -52 | -2.8% | 228,300 |
| 2010/05/28 | 1,825 | 1,858 | 1,791 | 1,830 | +19 | +1% | 206,200 |
| 2010/05/27 | 1,670 | 1,836 | 1,670 | 1,811 | +122 | +7.2% | 321,100 |
| 2010/05/26 | 1,775 | 1,802 | 1,671 | 1,689 | -126 | -6.9% | 264,500 |
| 2010/05/25 | 1,825 | 1,854 | 1,808 | 1,815 | -23 | -1.3% | 169,800 |
| 2010/05/24 | 1,831 | 1,866 | 1,815 | 1,838 | -30 | -1.6% | 149,200 |
| 2010/05/21 | 1,852 | 1,889 | 1,823 | 1,868 | -24 | -1.3% | 121,600 |
| 2010/05/20 | 1,923 | 1,927 | 1,870 | 1,892 | -37 | -1.9% | 144,300 |
| 2010/05/19 | 1,926 | 1,939 | 1,832 | 1,929 | -22 | -1.1% | 286,100 |
| 2010/05/18 | 1,960 | 2,089 | 1,930 | 1,951 | +17 | +0.9% | 351,300 |
| 2010/05/17 | 1,951 | 1,951 | 1,862 | 1,934 | -47 | -2.4% | 290,300 |
| 2010/05/14 | 1,991 | 2,008 | 1,961 | 1,981 | -9 | -0.5% | 178,800 |
| 2010/05/13 | 2,007 | 2,025 | 1,956 | 1,990 | -34 | -1.7% | 238,800 |
| 2010/05/12 | 1,983 | 2,050 | 1,970 | 2,024 | +6 | +0.3% | 249,000 |
| 2010/05/11 | 2,090 | 2,121 | 1,998 | 2,018 | -24 | -1.2% | 272,300 |
| 2010/05/10 | 2,120 | 2,133 | 2,001 | 2,042 | -128 | -5.9% | 312,000 |
| 2010/05/07 | 2,128 | 2,350 | 2,065 | 2,170 | -8 | -0.4% | 371,300 |
| 2010/05/06 | 2,180 | 2,228 | 2,149 | 2,178 | +48 | +2.3% | 427,500 |
| 2010/04/30 | 2,030 | 2,187 | 2,015 | 2,130 | +169 | +8.6% | 453,900 |
| 2010/04/28 | 1,850 | 1,975 | 1,816 | 1,961 | +34 | +1.8% | 249,600 |
| 2010/04/27 | 1,938 | 1,959 | 1,857 | 1,927 | -6 | -0.3% | 163,000 |
| 2010/04/26 | 1,956 | 1,956 | 1,912 | 1,933 | +97 | +5.3% | 151,700 |
| 2010/04/23 | 1,757 | 1,840 | 1,756 | 1,836 | +86 | +4.9% | 76,800 |
| 2010/04/22 | 1,758 | 1,762 | 1,731 | 1,750 | -13 | -0.7% | 67,200 |
| 2010/04/21 | 1,790 | 1,800 | 1,759 | 1,763 | -32 | -1.8% | 169,600 |
| 2010/04/20 | 1,757 | 1,819 | 1,750 | 1,795 | +29 | +1.6% | 97,500 |
| 2010/04/19 | 1,762 | 1,798 | 1,758 | 1,766 | -36 | -2% | 86,300 |
| 2010/04/16 | 1,840 | 1,846 | 1,794 | 1,802 | -38 | -2.1% | 59,200 |
| 2010/04/15 | 1,810 | 1,845 | 1,786 | 1,840 | +55 | +3.1% | 116,300 |
| 2010/04/14 | 1,801 | 1,806 | 1,785 | 1,785 | -12 | -0.7% | 67,500 |
| 2010/04/13 | 1,779 | 1,815 | 1,761 | 1,797 | +50 | +2.9% | 164,400 |
| 2010/04/12 | 1,716 | 1,764 | 1,715 | 1,747 | +48 | +2.8% | 125,200 |
| 2010/04/09 | 1,801 | 1,815 | 1,689 | 1,699 | -88 | -4.9% | 291,200 |
| 2010/04/08 | 1,745 | 1,812 | 1,745 | 1,787 | +43 | +2.5% | 100,500 |
| 2010/04/07 | 1,730 | 1,756 | 1,726 | 1,744 | +23 | +1.3% | 115,500 |
| 2010/04/06 | 1,721 | 1,726 | 1,706 | 1,721 | +3 | +0.2% | 95,700 |
| 2010/04/05 | 1,729 | 1,731 | 1,713 | 1,718 | +20 | +1.2% | 115,800 |
3401～
3450
件表示中 / 3452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 | 497,500円 | +6.2% | +3.0% | 2.69% | 18.58倍 | 1.92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３０％ |
| ＯＢＣ | 665,400円 | +14.4% | +12.7% | 1.35% | 32.19倍 | 3.36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 |
| コーエーテクモ | 142,000円 | +6.4% | -12.6% | 3.38% | 14.94倍 | 2.57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 |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
