NSW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 |
---|---|---|---|---|---|---|---|
2023/01/04 | 2,031 | 2,032 | 1,980 | 1,980 | -51 | -2.5% | 13,700 |
2022/12/30 | 2,056 | 2,056 | 2,021 | 2,031 | +6 | +0.3% | 18,100 |
2022/12/29 | 1,996 | 2,036 | 1,990 | 2,025 | +23 | +1.1% | 12,800 |
2022/12/28 | 2,000 | 2,003 | 1,980 | 2,002 | +2 | +0.1% | 15,800 |
2022/12/27 | 2,000 | 2,014 | 2,000 | 2,000 | +11 | +0.6% | 6,500 |
2022/12/26 | 2,039 | 2,039 | 1,989 | 1,989 | -29 | -1.4% | 16,900 |
2022/12/23 | 1,990 | 2,020 | 1,978 | 2,018 | +19 | +1% | 15,700 |
2022/12/22 | 2,028 | 2,028 | 1,999 | 1,999 | ±0 | ±0% | 19,000 |
2022/12/21 | 2,073 | 2,073 | 1,987 | 1,999 | -81 | -3.9% | 50,900 |
2022/12/20 | 2,130 | 2,130 | 2,080 | 2,080 | -54 | -2.5% | 14,500 |
2022/12/19 | 2,107 | 2,137 | 2,093 | 2,134 | +11 | +0.5% | 11,500 |
2022/12/16 | 2,154 | 2,154 | 2,119 | 2,123 | -33 | -1.5% | 10,000 |
2022/12/15 | 2,140 | 2,157 | 2,132 | 2,156 | +16 | +0.7% | 8,300 |
2022/12/14 | 2,102 | 2,143 | 2,102 | 2,140 | +32 | +1.5% | 10,900 |
2022/12/13 | 2,125 | 2,149 | 2,095 | 2,108 | -17 | -0.8% | 18,900 |
2022/12/12 | 2,110 | 2,125 | 2,097 | 2,125 | +15 | +0.7% | 10,100 |
2022/12/09 | 2,070 | 2,115 | 2,070 | 2,110 | +13 | +0.6% | 11,900 |
2022/12/08 | 2,103 | 2,111 | 2,080 | 2,097 | -5 | -0.2% | 16,800 |
2022/12/07 | 2,083 | 2,115 | 2,066 | 2,102 | +8 | +0.4% | 12,900 |
2022/12/06 | 2,102 | 2,109 | 2,088 | 2,094 | -6 | -0.3% | 13,300 |
2022/12/05 | 2,132 | 2,132 | 2,099 | 2,100 | -32 | -1.5% | 14,600 |
2022/12/02 | 2,179 | 2,179 | 2,128 | 2,132 | -47 | -2.2% | 15,600 |
2022/12/01 | 2,189 | 2,196 | 2,172 | 2,179 | +9 | +0.4% | 15,500 |
2022/11/30 | 2,183 | 2,193 | 2,164 | 2,170 | -21 | -1% | 17,000 |
2022/11/29 | 2,217 | 2,222 | 2,181 | 2,191 | -43 | -1.9% | 11,400 |
2022/11/28 | 2,251 | 2,275 | 2,234 | 2,234 | -17 | -0.8% | 14,200 |
2022/11/25 | 2,280 | 2,280 | 2,238 | 2,251 | -23 | -1% | 26,900 |
2022/11/24 | 2,262 | 2,280 | 2,262 | 2,274 | +32 | +1.4% | 10,400 |
2022/11/22 | 2,202 | 2,248 | 2,200 | 2,242 | +49 | +2.2% | 11,000 |
2022/11/21 | 2,197 | 2,202 | 2,181 | 2,193 | +19 | +0.9% | 12,500 |
2022/11/18 | 2,167 | 2,194 | 2,167 | 2,174 | +14 | +0.6% | 11,500 |
2022/11/17 | 2,177 | 2,191 | 2,160 | 2,160 | -30 | -1.4% | 10,800 |
2022/11/16 | 2,176 | 2,202 | 2,166 | 2,190 | +14 | +0.6% | 11,500 |
2022/11/15 | 2,121 | 2,178 | 2,120 | 2,176 | +52 | +2.4% | 12,100 |
2022/11/14 | 2,151 | 2,153 | 2,123 | 2,124 | -49 | -2.3% | 21,000 |
2022/11/11 | 2,170 | 2,174 | 2,154 | 2,173 | +44 | +2.1% | 23,300 |
2022/11/10 | 2,161 | 2,161 | 2,123 | 2,129 | -34 | -1.6% | 18,500 |
2022/11/09 | 2,150 | 2,174 | 2,130 | 2,163 | +25 | +1.2% | 7,300 |
2022/11/08 | 2,131 | 2,150 | 2,131 | 2,138 | -1 | ±0% | 18,100 |
2022/11/07 | 2,139 | 2,148 | 2,122 | 2,139 | +31 | +1.5% | 8,100 |
2022/11/04 | 2,125 | 2,125 | 2,092 | 2,108 | -24 | -1.1% | 28,300 |
2022/11/02 | 2,135 | 2,157 | 2,126 | 2,132 | -6 | -0.3% | 55,100 |
2022/11/01 | 2,140 | 2,161 | 2,129 | 2,138 | +12 | +0.6% | 29,300 |
2022/10/31 | 2,124 | 2,143 | 2,112 | 2,126 | +3 | +0.1% | 22,500 |
2022/10/28 | 2,140 | 2,172 | 2,121 | 2,123 | -38 | -1.8% | 63,800 |
2022/10/27 | 2,161 | 2,170 | 2,142 | 2,161 | -14 | -0.6% | 12,000 |
2022/10/26 | 2,170 | 2,199 | 2,165 | 2,175 | +5 | +0.2% | 29,000 |
2022/10/25 | 2,140 | 2,174 | 2,121 | 2,170 | +62 | +2.9% | 19,800 |
2022/10/24 | 2,148 | 2,148 | 2,108 | 2,108 | -18 | -0.8% | 35,000 |
2022/10/21 | 2,137 | 2,142 | 2,108 | 2,126 | -11 | -0.5% | 9,100 |
451~
500
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「NSW」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 |
---|---|---|---|---|---|---|---|---|
NSW | 294,200円 | +3.4% | +1.9% | 2.89% | 10.50倍 | 1.32倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
アルファシステム | 315,500円 | +3.1% | +1.3% | 3.17% | 14.52倍 | 1.06倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、NTTグループ6割強 |
学研HD | 98,400円 | +12.7% | +1.9% | 2.54% | 15.39倍 | 0.79倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
セルシス | 120,800円 | -1.0% | +50.8% | 1.99% | 28.17倍 | 6.45倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Web3型コンテンツ流通基盤も育成 |
セーフィー | 76,100円 | +20.2% | - | 0.00% | - | 4.74倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム