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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,585 | 1,621 | 1,582 | 1,609 | +2 | +0.1% | 62,200 |
| 2010/09/27 | 1,559 | 1,607 | 1,541 | 1,607 | +75 | +4.9% | 71,800 |
| 2010/09/24 | 1,547 | 1,564 | 1,531 | 1,532 | -7 | -0.5% | 78,000 |
| 2010/09/22 | 1,565 | 1,565 | 1,529 | 1,539 | +4 | +0.3% | 24,800 |
| 2010/09/21 | 1,530 | 1,537 | 1,521 | 1,535 | +8 | +0.5% | 35,500 |
| 2010/09/17 | 1,509 | 1,533 | 1,509 | 1,527 | +17 | +1.1% | 30,300 |
| 2010/09/16 | 1,541 | 1,542 | 1,505 | 1,510 | -25 | -1.6% | 24,600 |
| 2010/09/15 | 1,501 | 1,540 | 1,499 | 1,535 | +14 | +0.9% | 54,100 |
| 2010/09/14 | 1,551 | 1,564 | 1,517 | 1,521 | -54 | -3.4% | 41,900 |
| 2010/09/13 | 1,575 | 1,588 | 1,574 | 1,575 | +5 | +0.3% | 12,400 |
| 2010/09/10 | 1,562 | 1,570 | 1,524 | 1,570 | +43 | +2.8% | 47,600 |
| 2010/09/09 | 1,535 | 1,554 | 1,526 | 1,527 | -8 | -0.5% | 19,800 |
| 2010/09/08 | 1,587 | 1,594 | 1,514 | 1,535 | -12 | -0.8% | 41,700 |
| 2010/09/07 | 1,565 | 1,575 | 1,541 | 1,547 | -21 | -1.3% | 42,000 |
| 2010/09/06 | 1,550 | 1,574 | 1,532 | 1,568 | +39 | +2.6% | 39,300 |
| 2010/09/03 | 1,520 | 1,535 | 1,509 | 1,529 | +8 | +0.5% | 19,600 |
| 2010/09/02 | 1,513 | 1,521 | 1,490 | 1,521 | +22 | +1.5% | 43,300 |
| 2010/09/01 | 1,459 | 1,513 | 1,451 | 1,499 | +44 | +3% | 60,900 |
| 2010/08/31 | 1,500 | 1,500 | 1,452 | 1,455 | -52 | -3.5% | 22,500 |
| 2010/08/30 | 1,515 | 1,524 | 1,492 | 1,507 | +22 | +1.5% | 35,600 |
| 2010/08/27 | 1,460 | 1,490 | 1,457 | 1,485 | +1 | +0.1% | 43,300 |
| 2010/08/26 | 1,478 | 1,492 | 1,477 | 1,484 | +11 | +0.7% | 19,400 |
| 2010/08/25 | 1,480 | 1,486 | 1,460 | 1,473 | -14 | -0.9% | 29,400 |
| 2010/08/24 | 1,486 | 1,492 | 1,473 | 1,487 | -11 | -0.7% | 28,500 |
| 2010/08/23 | 1,509 | 1,509 | 1,484 | 1,498 | -11 | -0.7% | 30,500 |
| 2010/08/20 | 1,525 | 1,540 | 1,507 | 1,509 | -28 | -1.8% | 34,600 |
| 2010/08/19 | 1,527 | 1,539 | 1,523 | 1,537 | +9 | +0.6% | 45,100 |
| 2010/08/18 | 1,540 | 1,544 | 1,525 | 1,528 | ±0 | ±0% | 18,700 |
| 2010/08/17 | 1,552 | 1,557 | 1,523 | 1,528 | -28 | -1.8% | 26,000 |
| 2010/08/16 | 1,560 | 1,569 | 1,548 | 1,556 | -18 | -1.1% | 41,500 |
| 2010/08/13 | 1,556 | 1,593 | 1,556 | 1,574 | +1 | +0.1% | 50,000 |
| 2010/08/12 | 1,551 | 1,610 | 1,549 | 1,573 | +7 | +0.4% | 97,400 |
| 2010/08/11 | 1,631 | 1,637 | 1,552 | 1,566 | -84 | -5.1% | 152,900 |
| 2010/08/10 | 1,641 | 1,657 | 1,632 | 1,650 | +10 | +0.6% | 65,800 |
| 2010/08/09 | 1,643 | 1,643 | 1,620 | 1,640 | -2 | -0.1% | 50,800 |
| 2010/08/06 | 1,597 | 1,645 | 1,583 | 1,642 | +49 | +3.1% | 116,900 |
| 2010/08/05 | 1,584 | 1,599 | 1,566 | 1,593 | +54 | +3.5% | 139,000 |
| 2010/08/04 | 1,581 | 1,588 | 1,532 | 1,539 | -64 | -4% | 162,500 |
| 2010/08/03 | 1,617 | 1,619 | 1,587 | 1,603 | -7 | -0.4% | 78,400 |
| 2010/08/02 | 1,682 | 1,682 | 1,600 | 1,610 | +8 | +0.5% | 82,100 |
| 2010/07/30 | 1,621 | 1,626 | 1,590 | 1,602 | -9 | -0.6% | 68,500 |
| 2010/07/29 | 1,650 | 1,658 | 1,595 | 1,611 | -49 | -3% | 191,900 |
| 2010/07/28 | 1,682 | 1,689 | 1,469 | 1,660 | -21 | -1.2% | 387,600 |
| 2010/07/27 | 1,740 | 1,747 | 1,681 | 1,681 | -57 | -3.3% | 92,200 |
| 2010/07/26 | 1,730 | 1,750 | 1,714 | 1,738 | +42 | +2.5% | 142,800 |
| 2010/07/23 | 1,710 | 1,729 | 1,685 | 1,696 | +7 | +0.4% | 132,700 |
| 2010/07/22 | 1,689 | 1,711 | 1,677 | 1,689 | ±0 | ±0% | 110,600 |
| 2010/07/21 | 1,683 | 1,716 | 1,671 | 1,689 | +60 | +3.7% | 125,200 |
| 2010/07/20 | 1,637 | 1,648 | 1,617 | 1,629 | -25 | -1.5% | 101,700 |
| 2010/07/16 | 1,691 | 1,693 | 1,646 | 1,654 | -36 | -2.1% | 38,800 |
3551～
3600
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
