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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | +15 | +0.4% | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | -20 | -0.5% | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | +45 | +1.1% | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | -20 | -0.5% | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | -50 | -1.2% | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | -15 | -0.4% | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | +35 | +0.8% | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | -15 | -0.4% | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | -5 | -0.1% | 145,700 |
| 2023/10/13 | 4,200 | 4,220 | 4,130 | 4,140 | -115 | -2.7% | 187,900 |
| 2023/10/12 | 4,175 | 4,265 | 4,175 | 4,255 | +75 | +1.8% | 227,600 |
| 2023/10/11 | 4,210 | 4,210 | 4,175 | 4,180 | -50 | -1.2% | 95,900 |
| 2023/10/10 | 4,170 | 4,230 | 4,160 | 4,230 | +15 | +0.4% | 101,800 |
| 2023/10/06 | 4,210 | 4,245 | 4,205 | 4,215 | -20 | -0.5% | 117,800 |
| 2023/10/05 | 4,160 | 4,235 | 4,160 | 4,235 | +65 | +1.6% | 136,500 |
| 2023/10/04 | 4,240 | 4,275 | 4,165 | 4,170 | -75 | -1.8% | 298,100 |
| 2023/10/03 | 4,280 | 4,285 | 4,220 | 4,245 | -10 | -0.2% | 205,900 |
| 2023/10/02 | 4,260 | 4,350 | 4,240 | 4,255 | ±0 | ±0% | 210,800 |
| 2023/09/29 | 4,350 | 4,350 | 4,220 | 4,255 | -65 | -1.5% | 270,300 |
| 2023/09/28 | 4,285 | 4,340 | 4,275 | 4,320 | -5 | -0.1% | 148,000 |
| 2023/09/27 | 4,265 | 4,335 | 4,230 | 4,325 | +55 | +1.3% | 173,900 |
| 2023/09/26 | 4,345 | 4,350 | 4,240 | 4,270 | -85 | -2% | 187,200 |
| 2023/09/25 | 4,325 | 4,380 | 4,320 | 4,355 | +50 | +1.2% | 116,000 |
| 2023/09/22 | 4,250 | 4,320 | 4,230 | 4,305 | +20 | +0.5% | 113,600 |
| 2023/09/21 | 4,300 | 4,315 | 4,275 | 4,285 | -5 | -0.1% | 108,100 |
| 2023/09/20 | 4,300 | 4,320 | 4,285 | 4,290 | ±0 | ±0% | 129,400 |
| 2023/09/19 | 4,265 | 4,290 | 4,250 | 4,290 | +5 | +0.1% | 90,700 |
| 2023/09/15 | 4,275 | 4,310 | 4,250 | 4,285 | +75 | +1.8% | 251,300 |
| 2023/09/14 | 4,200 | 4,225 | 4,185 | 4,210 | +15 | +0.4% | 96,800 |
| 2023/09/13 | 4,225 | 4,225 | 4,175 | 4,195 | -45 | -1.1% | 151,900 |
| 2023/09/12 | 4,165 | 4,240 | 4,165 | 4,240 | +55 | +1.3% | 80,200 |
| 2023/09/11 | 4,160 | 4,205 | 4,140 | 4,185 | +70 | +1.7% | 145,900 |
| 2023/09/08 | 4,190 | 4,195 | 4,115 | 4,115 | -5 | -0.1% | 177,000 |
| 2023/09/07 | 4,090 | 4,140 | 4,080 | 4,120 | +35 | +0.9% | 103,500 |
| 2023/09/06 | 4,050 | 4,090 | 4,050 | 4,085 | +55 | +1.4% | 122,300 |
| 2023/09/05 | 4,050 | 4,070 | 4,010 | 4,030 | -15 | -0.4% | 96,800 |
| 2023/09/04 | 3,990 | 4,045 | 3,990 | 4,045 | +45 | +1.1% | 100,700 |
| 2023/09/01 | 3,995 | 4,015 | 3,980 | 4,000 | +50 | +1.3% | 114,500 |
| 2023/08/31 | 3,890 | 3,970 | 3,870 | 3,950 | +45 | +1.2% | 144,600 |
| 2023/08/30 | 3,955 | 3,955 | 3,905 | 3,905 | -65 | -1.6% | 124,200 |
| 2023/08/29 | 3,970 | 3,985 | 3,940 | 3,970 | ±0 | ±0% | 59,700 |
| 2023/08/28 | 3,940 | 3,980 | 3,930 | 3,970 | +70 | +1.8% | 97,300 |
| 2023/08/25 | 3,835 | 3,900 | 3,835 | 3,900 | +10 | +0.3% | 67,200 |
| 2023/08/24 | 3,855 | 3,895 | 3,850 | 3,890 | +35 | +0.9% | 67,300 |
| 2023/08/23 | 3,750 | 3,855 | 3,750 | 3,855 | -5 | -0.1% | 73,000 |
| 2023/08/22 | 3,825 | 3,870 | 3,805 | 3,860 | +60 | +1.6% | 72,400 |
| 2023/08/21 | 3,830 | 3,840 | 3,795 | 3,800 | -20 | -0.5% | 51,500 |
| 2023/08/18 | 3,780 | 3,820 | 3,745 | 3,820 | ±0 | ±0% | 90,900 |
| 2023/08/17 | 3,875 | 3,875 | 3,785 | 3,820 | -55 | -1.4% | 129,400 |
| 2023/08/16 | 3,890 | 3,910 | 3,855 | 3,875 | -20 | -0.5% | 78,200 |
351～
400
件表示中 / 3673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 | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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 |
| ＴＢＳＨＤ | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68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 | 980,200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 |
市場注目の銘柄
チャート関連のコラム
