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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 1,691 | 1,705 | 1,675 | 1,696 | +10 | +0.6% | 77,400 |
| 2010/12/09 | 1,670 | 1,700 | 1,666 | 1,686 | +5 | +0.3% | 87,000 |
| 2010/12/08 | 1,695 | 1,709 | 1,680 | 1,681 | +1 | +0.1% | 96,600 |
| 2010/12/07 | 1,674 | 1,680 | 1,651 | 1,680 | +1 | +0.1% | 38,800 |
| 2010/12/06 | 1,699 | 1,699 | 1,666 | 1,679 | -3 | -0.2% | 58,200 |
| 2010/12/03 | 1,693 | 1,699 | 1,676 | 1,682 | +14 | +0.8% | 89,700 |
| 2010/12/02 | 1,664 | 1,678 | 1,655 | 1,668 | +19 | +1.2% | 84,100 |
| 2010/12/01 | 1,640 | 1,649 | 1,608 | 1,649 | +17 | +1% | 53,000 |
| 2010/11/30 | 1,628 | 1,650 | 1,606 | 1,632 | -4 | -0.2% | 113,700 |
| 2010/11/29 | 1,614 | 1,650 | 1,609 | 1,636 | +13 | +0.8% | 83,800 |
| 2010/11/26 | 1,630 | 1,656 | 1,618 | 1,623 | -15 | -0.9% | 34,800 |
| 2010/11/25 | 1,618 | 1,659 | 1,590 | 1,638 | +42 | +2.6% | 91,500 |
| 2010/11/24 | 1,557 | 1,611 | 1,543 | 1,596 | -15 | -0.9% | 214,200 |
| 2010/11/22 | 1,561 | 1,618 | 1,561 | 1,611 | +51 | +3.3% | 92,400 |
| 2010/11/19 | 1,600 | 1,600 | 1,542 | 1,560 | -26 | -1.6% | 130,800 |
| 2010/11/18 | 1,580 | 1,603 | 1,575 | 1,586 | +16 | +1% | 201,600 |
| 2010/11/17 | 1,510 | 1,577 | 1,501 | 1,570 | +55 | +3.6% | 93,400 |
| 2010/11/16 | 1,528 | 1,537 | 1,500 | 1,515 | -4 | -0.3% | 44,300 |
| 2010/11/15 | 1,536 | 1,545 | 1,509 | 1,519 | +11 | +0.7% | 104,200 |
| 2010/11/12 | 1,516 | 1,526 | 1,500 | 1,508 | -16 | -1% | 54,800 |
| 2010/11/11 | 1,517 | 1,529 | 1,508 | 1,524 | +17 | +1.1% | 69,800 |
| 2010/11/10 | 1,504 | 1,536 | 1,491 | 1,507 | -4 | -0.3% | 119,500 |
| 2010/11/09 | 1,520 | 1,528 | 1,488 | 1,511 | -20 | -1.3% | 71,100 |
| 2010/11/08 | 1,490 | 1,534 | 1,489 | 1,531 | +33 | +2.2% | 72,600 |
| 2010/11/05 | 1,456 | 1,517 | 1,456 | 1,498 | +44 | +3% | 90,800 |
| 2010/11/04 | 1,425 | 1,479 | 1,425 | 1,454 | +8 | +0.6% | 89,100 |
| 2010/11/02 | 1,471 | 1,484 | 1,441 | 1,446 | -24 | -1.6% | 112,700 |
| 2010/11/01 | 1,475 | 1,499 | 1,467 | 1,470 | -26 | -1.7% | 73,500 |
| 2010/10/29 | 1,465 | 1,504 | 1,461 | 1,496 | +11 | +0.7% | 93,700 |
| 2010/10/28 | 1,480 | 1,501 | 1,441 | 1,485 | -25 | -1.7% | 139,400 |
| 2010/10/27 | 1,431 | 1,517 | 1,423 | 1,510 | +79 | +5.5% | 202,300 |
| 2010/10/26 | 1,430 | 1,464 | 1,429 | 1,431 | -17 | -1.2% | 66,100 |
| 2010/10/25 | 1,461 | 1,472 | 1,437 | 1,448 | -29 | -2% | 70,500 |
| 2010/10/22 | 1,461 | 1,488 | 1,460 | 1,477 | +7 | +0.5% | 129,000 |
| 2010/10/21 | 1,480 | 1,483 | 1,430 | 1,470 | +4 | +0.3% | 167,700 |
| 2010/10/20 | 1,479 | 1,481 | 1,424 | 1,466 | -8 | -0.5% | 150,200 |
| 2010/10/19 | 1,419 | 1,492 | 1,412 | 1,474 | +44 | +3.1% | 207,700 |
| 2010/10/18 | 1,400 | 1,435 | 1,397 | 1,430 | +33 | +2.4% | 42,400 |
| 2010/10/15 | 1,415 | 1,425 | 1,386 | 1,397 | -38 | -2.6% | 42,400 |
| 2010/10/14 | 1,362 | 1,449 | 1,362 | 1,435 | +73 | +5.4% | 154,600 |
| 2010/10/13 | 1,376 | 1,383 | 1,354 | 1,362 | +16 | +1.2% | 117,800 |
| 2010/10/12 | 1,397 | 1,423 | 1,317 | 1,346 | -41 | -3% | 203,100 |
| 2010/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | -17 | -1.2% | 134,300 |
| 2010/10/07 | 1,440 | 1,445 | 1,402 | 1,404 | -44 | -3% | 162,300 |
| 2010/10/06 | 1,444 | 1,453 | 1,423 | 1,448 | +4 | +0.3% | 80,900 |
| 2010/10/05 | 1,460 | 1,466 | 1,421 | 1,444 | -18 | -1.2% | 117,900 |
| 2010/10/04 | 1,505 | 1,522 | 1,453 | 1,462 | -53 | -3.5% | 116,100 |
| 2010/10/01 | 1,553 | 1,570 | 1,505 | 1,515 | -19 | -1.2% | 86,000 |
| 2010/09/30 | 1,560 | 1,595 | 1,511 | 1,534 | -50 | -3.2% | 127,200 |
| 2010/09/29 | 1,599 | 1,611 | 1,579 | 1,584 | -25 | -1.6% | 52,200 |
3501～
3550
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
