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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,095 | 4,115 | 4,020 | 4,045 | -95 | -2.3% | 144,700 |
| 2023/06/19 | 4,165 | 4,165 | 4,110 | 4,140 | ±0 | ±0% | 95,000 |
| 2023/06/16 | 4,135 | 4,170 | 4,110 | 4,140 | -5 | -0.1% | 315,300 |
| 2023/06/15 | 4,200 | 4,205 | 4,145 | 4,145 | -20 | -0.5% | 113,800 |
| 2023/06/14 | 4,205 | 4,215 | 4,120 | 4,165 | +10 | +0.2% | 160,900 |
| 2023/06/13 | 4,095 | 4,185 | 4,090 | 4,155 | +100 | +2.5% | 186,000 |
| 2023/06/12 | 4,115 | 4,115 | 4,030 | 4,055 | -25 | -0.6% | 103,400 |
| 2023/06/09 | 4,055 | 4,095 | 4,040 | 4,080 | +45 | +1.1% | 134,200 |
| 2023/06/08 | 4,095 | 4,095 | 4,010 | 4,035 | -110 | -2.7% | 138,900 |
| 2023/06/07 | 4,155 | 4,220 | 4,145 | 4,145 | ±0 | ±0% | 189,500 |
| 2023/06/06 | 4,120 | 4,155 | 4,105 | 4,145 | -45 | -1.1% | 75,900 |
| 2023/06/05 | 4,250 | 4,265 | 4,190 | 4,190 | +10 | +0.2% | 88,000 |
| 2023/06/02 | 4,110 | 4,190 | 4,085 | 4,180 | +130 | +3.2% | 160,200 |
| 2023/06/01 | 4,030 | 4,075 | 3,995 | 4,050 | +10 | +0.2% | 107,800 |
| 2023/05/31 | 4,050 | 4,070 | 4,015 | 4,040 | -20 | -0.5% | 147,800 |
| 2023/05/30 | 4,010 | 4,090 | 4,010 | 4,060 | +30 | +0.7% | 140,500 |
| 2023/05/29 | 4,090 | 4,090 | 4,015 | 4,030 | +5 | +0.1% | 73,300 |
| 2023/05/26 | 4,000 | 4,045 | 4,000 | 4,025 | -5 | -0.1% | 98,400 |
| 2023/05/25 | 4,050 | 4,080 | 4,020 | 4,030 | -40 | -1% | 90,500 |
| 2023/05/24 | 4,055 | 4,100 | 4,015 | 4,070 | ±0 | ±0% | 101,800 |
| 2023/05/23 | 4,125 | 4,135 | 4,060 | 4,070 | -30 | -0.7% | 119,600 |
| 2023/05/22 | 4,080 | 4,110 | 4,060 | 4,100 | +20 | +0.5% | 69,100 |
| 2023/05/19 | 4,050 | 4,105 | 4,045 | 4,080 | +55 | +1.4% | 138,100 |
| 2023/05/18 | 4,045 | 4,060 | 4,000 | 4,025 | -10 | -0.2% | 114,200 |
| 2023/05/17 | 4,060 | 4,070 | 4,030 | 4,035 | -10 | -0.2% | 100,400 |
| 2023/05/16 | 4,000 | 4,055 | 3,975 | 4,045 | +65 | +1.6% | 103,300 |
| 2023/05/15 | 4,015 | 4,015 | 3,965 | 3,980 | -15 | -0.4% | 144,400 |
| 2023/05/12 | 3,995 | 4,015 | 3,965 | 3,995 | +15 | +0.4% | 183,700 |
| 2023/05/11 | 3,970 | 3,990 | 3,955 | 3,980 | +10 | +0.3% | 111,300 |
| 2023/05/10 | 3,990 | 3,995 | 3,960 | 3,970 | +5 | +0.1% | 93,900 |
| 2023/05/09 | 3,945 | 3,975 | 3,940 | 3,965 | +55 | +1.4% | 129,300 |
| 2023/05/08 | 3,900 | 3,920 | 3,865 | 3,910 | -15 | -0.4% | 129,300 |
| 2023/05/02 | 3,820 | 3,930 | 3,820 | 3,925 | +110 | +2.9% | 179,100 |
| 2023/05/01 | 3,780 | 3,855 | 3,780 | 3,815 | +125 | +3.4% | 294,200 |
| 2023/04/28 | 3,610 | 3,695 | 3,595 | 3,690 | +140 | +3.9% | 198,300 |
| 2023/04/27 | 3,560 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 94,400 |
| 2023/04/26 | 3,585 | 3,590 | 3,545 | 3,560 | -45 | -1.2% | 60,800 |
| 2023/04/25 | 3,615 | 3,640 | 3,590 | 3,605 | +25 | +0.7% | 97,300 |
| 2023/04/24 | 3,615 | 3,625 | 3,575 | 3,580 | -35 | -1% | 79,000 |
| 2023/04/21 | 3,620 | 3,655 | 3,600 | 3,615 | -5 | -0.1% | 84,900 |
| 2023/04/20 | 3,605 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 86,500 |
| 2023/04/19 | 3,620 | 3,625 | 3,580 | 3,590 | -30 | -0.8% | 48,900 |
| 2023/04/18 | 3,580 | 3,625 | 3,580 | 3,620 | +55 | +1.5% | 88,400 |
| 2023/04/17 | 3,575 | 3,580 | 3,535 | 3,565 | -40 | -1.1% | 79,800 |
| 2023/04/14 | 3,620 | 3,625 | 3,580 | 3,605 | -10 | -0.3% | 102,500 |
| 2023/04/13 | 3,570 | 3,615 | 3,555 | 3,615 | +45 | +1.3% | 89,600 |
| 2023/04/12 | 3,585 | 3,585 | 3,560 | 3,570 | -20 | -0.6% | 82,100 |
| 2023/04/11 | 3,570 | 3,600 | 3,555 | 3,590 | +35 | +1% | 86,300 |
| 2023/04/10 | 3,560 | 3,570 | 3,535 | 3,555 | +10 | +0.3% | 47,400 |
| 2023/04/07 | 3,565 | 3,585 | 3,545 | 3,545 | ±0 | ±0% | 56,800 |
351～
400
件表示中 / 3585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 | 417,000円 | +7.2% | +11.5% | 1.75% | 28.79倍 | 3.02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％ |
| ＴＩＳ | 377,400円 | +1.1% | -3.0% | 1.80% | 19.55倍 | 2.74倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 東映アニメ | 366,000円 | +1.5% | +4.0% | 0.85% | 38.38倍 | 5.41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 |
| スクエニＨＤ | 601,500円 | -13.0% | -3.7% | 1.18% | 25.79倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 富士ソフト | 957,700円 | +5.4% | +10.8% | 0.44% | 28.74倍 | 4.56倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
