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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,825 | 3,905 | 3,820 | 3,895 | +80 | +2.1% | 79,200 |
| 2023/08/14 | 3,855 | 3,885 | 3,805 | 3,815 | -25 | -0.7% | 146,900 |
| 2023/08/10 | 3,825 | 3,840 | 3,790 | 3,840 | +35 | +0.9% | 59,000 |
| 2023/08/09 | 3,800 | 3,815 | 3,770 | 3,805 | -20 | -0.5% | 50,800 |
| 2023/08/08 | 3,850 | 3,855 | 3,805 | 3,825 | +5 | +0.1% | 60,000 |
| 2023/08/07 | 3,750 | 3,835 | 3,735 | 3,820 | +40 | +1.1% | 91,100 |
| 2023/08/04 | 3,860 | 3,860 | 3,760 | 3,780 | -60 | -1.6% | 132,200 |
| 2023/08/03 | 3,780 | 3,950 | 3,770 | 3,840 | +60 | +1.6% | 513,300 |
| 2023/08/02 | 3,700 | 3,800 | 3,695 | 3,780 | +30 | +0.8% | 214,400 |
| 2023/08/01 | 3,760 | 3,800 | 3,695 | 3,750 | +20 | +0.5% | 243,700 |
| 2023/07/31 | 3,750 | 3,780 | 3,585 | 3,730 | -155 | -4% | 569,300 |
| 2023/07/28 | 3,880 | 3,940 | 3,840 | 3,885 | -50 | -1.3% | 179,800 |
| 2023/07/27 | 3,945 | 3,965 | 3,905 | 3,935 | -35 | -0.9% | 87,400 |
| 2023/07/26 | 3,945 | 3,975 | 3,935 | 3,970 | +30 | +0.8% | 43,100 |
| 2023/07/25 | 3,915 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 64,800 |
| 2023/07/24 | 3,990 | 4,000 | 3,935 | 3,950 | -15 | -0.4% | 67,400 |
| 2023/07/21 | 3,980 | 3,995 | 3,965 | 3,965 | -40 | -1% | 32,100 |
| 2023/07/20 | 4,035 | 4,070 | 3,995 | 4,005 | -20 | -0.5% | 98,400 |
| 2023/07/19 | 4,050 | 4,075 | 4,010 | 4,025 | +15 | +0.4% | 56,800 |
| 2023/07/18 | 3,995 | 4,060 | 3,995 | 4,010 | -10 | -0.2% | 66,400 |
| 2023/07/14 | 4,000 | 4,035 | 3,990 | 4,020 | +40 | +1% | 113,800 |
| 2023/07/13 | 3,960 | 3,995 | 3,935 | 3,980 | +80 | +2.1% | 71,400 |
| 2023/07/12 | 3,945 | 3,945 | 3,885 | 3,900 | -25 | -0.6% | 51,700 |
| 2023/07/11 | 3,940 | 3,950 | 3,915 | 3,925 | +40 | +1% | 52,600 |
| 2023/07/10 | 3,960 | 3,960 | 3,880 | 3,885 | -70 | -1.8% | 79,600 |
| 2023/07/07 | 3,895 | 3,970 | 3,885 | 3,955 | +50 | +1.3% | 121,600 |
| 2023/07/06 | 3,910 | 3,940 | 3,890 | 3,905 | -35 | -0.9% | 81,000 |
| 2023/07/05 | 3,965 | 3,985 | 3,940 | 3,940 | -70 | -1.7% | 50,800 |
| 2023/07/04 | 4,025 | 4,025 | 3,980 | 4,010 | -35 | -0.9% | 66,000 |
| 2023/07/03 | 4,025 | 4,060 | 4,025 | 4,045 | +35 | +0.9% | 50,000 |
| 2023/06/30 | 4,010 | 4,020 | 3,970 | 4,010 | -30 | -0.7% | 113,200 |
| 2023/06/29 | 4,055 | 4,075 | 4,020 | 4,040 | -10 | -0.2% | 80,100 |
| 2023/06/28 | 4,010 | 4,055 | 3,990 | 4,050 | +60 | +1.5% | 110,800 |
| 2023/06/27 | 3,990 | 4,010 | 3,970 | 3,990 | -15 | -0.4% | 62,500 |
| 2023/06/26 | 3,990 | 4,020 | 3,960 | 4,005 | -5 | -0.1% | 95,900 |
| 2023/06/23 | 4,120 | 4,120 | 4,000 | 4,010 | -110 | -2.7% | 68,200 |
| 2023/06/22 | 4,130 | 4,150 | 4,115 | 4,120 | +25 | +0.6% | 63,300 |
| 2023/06/21 | 4,035 | 4,115 | 4,035 | 4,095 | +50 | +1.2% | 114,500 |
| 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 |
401～
450
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
