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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,690 | 1,702 | 1,673 | 1,690 | -22 | -1.3% | 46,100 |
| 2010/07/14 | 1,689 | 1,739 | 1,665 | 1,712 | +62 | +3.8% | 60,800 |
| 2010/07/13 | 1,699 | 1,708 | 1,643 | 1,650 | -26 | -1.6% | 128,300 |
| 2010/07/12 | 1,694 | 1,723 | 1,671 | 1,676 | -6 | -0.4% | 115,400 |
| 2010/07/09 | 1,723 | 1,726 | 1,671 | 1,682 | -53 | -3.1% | 158,800 |
| 2010/07/08 | 1,730 | 1,745 | 1,723 | 1,735 | +46 | +2.7% | 55,900 |
| 2010/07/07 | 1,790 | 1,790 | 1,680 | 1,689 | -121 | -6.7% | 186,200 |
| 2010/07/06 | 1,760 | 1,810 | 1,752 | 1,810 | +28 | +1.6% | 70,200 |
| 2010/07/05 | 1,750 | 1,793 | 1,738 | 1,782 | +32 | +1.8% | 63,600 |
| 2010/07/02 | 1,672 | 1,753 | 1,656 | 1,750 | +79 | +4.7% | 107,600 |
| 2010/07/01 | 1,705 | 1,727 | 1,650 | 1,671 | -72 | -4.1% | 124,800 |
| 2010/06/30 | 1,746 | 1,780 | 1,713 | 1,743 | -9 | -0.5% | 80,700 |
| 2010/06/29 | 1,820 | 1,826 | 1,740 | 1,752 | -28 | -1.6% | 117,100 |
| 2010/06/28 | 1,771 | 1,840 | 1,763 | 1,780 | -4 | -0.2% | 201,300 |
| 2010/06/25 | 1,837 | 1,848 | 1,741 | 1,784 | -88 | -4.7% | 238,200 |
| 2010/06/24 | 1,956 | 1,973 | 1,868 | 1,872 | -96 | -4.9% | 271,400 |
| 2010/06/23 | 1,904 | 1,985 | 1,880 | 1,968 | +37 | +1.9% | 169,300 |
| 2010/06/22 | 1,999 | 1,999 | 1,910 | 1,931 | -26 | -1.3% | 131,900 |
| 2010/06/21 | 1,920 | 1,970 | 1,920 | 1,957 | +48 | +2.5% | 121,600 |
| 2010/06/18 | 1,866 | 1,919 | 1,860 | 1,909 | +19 | +1% | 109,100 |
| 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 |
3601～
3650
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
