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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,530 | 3,555 | 3,505 | 3,545 | -30 | -0.8% | 90,800 |
| 2023/04/05 | 3,620 | 3,620 | 3,540 | 3,575 | -90 | -2.5% | 86,000 |
| 2023/04/04 | 3,650 | 3,675 | 3,630 | 3,665 | +30 | +0.8% | 133,400 |
| 2023/04/03 | 3,550 | 3,650 | 3,540 | 3,635 | +95 | +2.7% | 183,100 |
| 2023/03/31 | 3,535 | 3,545 | 3,500 | 3,540 | +40 | +1.1% | 102,300 |
| 2023/03/30 | 3,540 | 3,540 | 3,480 | 3,500 | -80 | -2.2% | 69,200 |
| 2023/03/29 | 3,495 | 3,585 | 3,480 | 3,580 | +95 | +2.7% | 144,600 |
| 2023/03/28 | 3,535 | 3,535 | 3,475 | 3,485 | -30 | -0.9% | 56,500 |
| 2023/03/27 | 3,530 | 3,540 | 3,510 | 3,515 | +5 | +0.1% | 72,400 |
| 2023/03/24 | 3,495 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 82,400 |
| 2023/03/23 | 3,495 | 3,510 | 3,470 | 3,495 | -25 | -0.7% | 57,600 |
| 2023/03/22 | 3,535 | 3,560 | 3,505 | 3,520 | +55 | +1.6% | 90,000 |
| 2023/03/20 | 3,515 | 3,515 | 3,455 | 3,465 | -55 | -1.6% | 81,500 |
| 2023/03/17 | 3,470 | 3,525 | 3,465 | 3,520 | +85 | +2.5% | 94,200 |
| 2023/03/16 | 3,430 | 3,440 | 3,385 | 3,435 | -35 | -1% | 107,400 |
| 2023/03/15 | 3,500 | 3,505 | 3,460 | 3,470 | -40 | -1.1% | 107,000 |
| 2023/03/14 | 3,530 | 3,550 | 3,500 | 3,510 | -65 | -1.8% | 90,600 |
| 2023/03/13 | 3,580 | 3,595 | 3,550 | 3,575 | -15 | -0.4% | 69,200 |
| 2023/03/10 | 3,590 | 3,605 | 3,570 | 3,590 | -20 | -0.6% | 106,200 |
| 2023/03/09 | 3,610 | 3,630 | 3,600 | 3,610 | -15 | -0.4% | 128,500 |
| 2023/03/08 | 3,580 | 3,635 | 3,565 | 3,625 | +25 | +0.7% | 110,000 |
| 2023/03/07 | 3,565 | 3,610 | 3,550 | 3,600 | +40 | +1.1% | 109,400 |
| 2023/03/06 | 3,600 | 3,600 | 3,545 | 3,560 | -30 | -0.8% | 98,800 |
| 2023/03/03 | 3,650 | 3,655 | 3,580 | 3,590 | -25 | -0.7% | 190,300 |
| 2023/03/02 | 3,605 | 3,625 | 3,580 | 3,615 | +50 | +1.4% | 231,300 |
| 2023/03/01 | 3,550 | 3,570 | 3,520 | 3,565 | +15 | +0.4% | 158,400 |
| 2023/02/28 | 3,505 | 3,555 | 3,500 | 3,550 | +85 | +2.5% | 179,800 |
| 2023/02/27 | 3,480 | 3,485 | 3,445 | 3,465 | +65 | +1.9% | 126,800 |
| 2023/02/24 | 3,345 | 3,410 | 3,345 | 3,400 | +45 | +1.3% | 88,300 |
| 2023/02/22 | 3,360 | 3,370 | 3,340 | 3,355 | -5 | -0.1% | 77,300 |
| 2023/02/21 | 3,355 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 60,100 |
| 2023/02/20 | 3,340 | 3,370 | 3,325 | 3,360 | +25 | +0.7% | 56,900 |
| 2023/02/17 | 3,325 | 3,335 | 3,300 | 3,335 | +5 | +0.2% | 67,600 |
| 2023/02/16 | 3,365 | 3,370 | 3,315 | 3,330 | -60 | -1.8% | 109,200 |
| 2023/02/15 | 3,430 | 3,440 | 3,380 | 3,390 | -40 | -1.2% | 60,400 |
| 2023/02/14 | 3,410 | 3,435 | 3,400 | 3,430 | +70 | +2.1% | 60,600 |
| 2023/02/13 | 3,365 | 3,380 | 3,345 | 3,360 | -5 | -0.1% | 64,800 |
| 2023/02/10 | 3,395 | 3,400 | 3,365 | 3,365 | -5 | -0.1% | 74,800 |
| 2023/02/09 | 3,330 | 3,380 | 3,320 | 3,370 | +40 | +1.2% | 67,500 |
| 2023/02/08 | 3,315 | 3,340 | 3,315 | 3,330 | +30 | +0.9% | 90,300 |
| 2023/02/07 | 3,325 | 3,340 | 3,290 | 3,300 | -30 | -0.9% | 127,500 |
| 2023/02/06 | 3,350 | 3,365 | 3,300 | 3,330 | +105 | +3.3% | 281,300 |
| 2023/02/03 | 3,185 | 3,225 | 3,145 | 3,225 | -5 | -0.2% | 262,600 |
| 2023/02/02 | 3,300 | 3,310 | 3,165 | 3,230 | -75 | -2.3% | 336,700 |
| 2023/02/01 | 3,350 | 3,350 | 3,290 | 3,305 | -25 | -0.8% | 102,800 |
| 2023/01/31 | 3,325 | 3,350 | 3,320 | 3,330 | +5 | +0.2% | 93,600 |
| 2023/01/30 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 65,500 |
| 2023/01/27 | 3,355 | 3,360 | 3,335 | 3,340 | -10 | -0.3% | 50,200 |
| 2023/01/26 | 3,340 | 3,355 | 3,340 | 3,350 | +10 | +0.3% | 41,300 |
| 2023/01/25 | 3,325 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 44,300 |
401～
450
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 | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.04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 | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.44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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69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
