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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 2,355 | 2,392 | 2,342 | 2,382 | +35 | +1.5% | 8,700 |
2022/08/04 | 2,332 | 2,356 | 2,331 | 2,347 | +10 | +0.4% | 12,700 |
2022/08/03 | 2,353 | 2,365 | 2,334 | 2,337 | -15 | -0.6% | 13,200 |
2022/08/02 | 2,355 | 2,396 | 2,352 | 2,352 | -103 | -4.2% | 20,000 |
2022/08/01 | 2,490 | 2,490 | 2,443 | 2,455 | +12 | +0.5% | 10,300 |
2022/07/29 | 2,441 | 2,480 | 2,441 | 2,443 | -48 | -1.9% | 10,100 |
2022/07/28 | 2,412 | 2,491 | 2,412 | 2,491 | +79 | +3.3% | 17,500 |
2022/07/27 | 2,419 | 2,442 | 2,412 | 2,412 | -48 | -2% | 7,100 |
2022/07/26 | 2,420 | 2,460 | 2,401 | 2,460 | +20 | +0.8% | 5,300 |
2022/07/25 | 2,470 | 2,470 | 2,422 | 2,440 | -1 | ±0% | 9,600 |
2022/07/22 | 2,448 | 2,448 | 2,411 | 2,441 | +6 | +0.2% | 7,000 |
2022/07/21 | 2,396 | 2,445 | 2,381 | 2,435 | +25 | +1% | 7,200 |
2022/07/20 | 2,451 | 2,451 | 2,389 | 2,410 | +29 | +1.2% | 15,800 |
2022/07/19 | 2,350 | 2,385 | 2,350 | 2,381 | +22 | +0.9% | 9,300 |
2022/07/15 | 2,397 | 2,397 | 2,351 | 2,359 | ±0 | ±0% | 9,700 |
2022/07/14 | 2,315 | 2,377 | 2,315 | 2,359 | -3 | -0.1% | 5,800 |
2022/07/13 | 2,328 | 2,362 | 2,323 | 2,362 | +20 | +0.9% | 6,000 |
2022/07/12 | 2,371 | 2,371 | 2,315 | 2,342 | -55 | -2.3% | 10,900 |
2022/07/11 | 2,322 | 2,409 | 2,322 | 2,397 | +75 | +3.2% | 14,200 |
2022/07/08 | 2,380 | 2,385 | 2,322 | 2,322 | -78 | -3.3% | 26,100 |
2022/07/07 | 2,360 | 2,413 | 2,341 | 2,400 | +46 | +2% | 13,100 |
2022/07/06 | 2,360 | 2,379 | 2,354 | 2,354 | -9 | -0.4% | 7,300 |
2022/07/05 | 2,387 | 2,400 | 2,362 | 2,363 | -24 | -1% | 6,200 |
2022/07/04 | 2,360 | 2,404 | 2,360 | 2,387 | +46 | +2% | 11,500 |
2022/07/01 | 2,330 | 2,355 | 2,318 | 2,341 | +12 | +0.5% | 15,900 |
2022/06/30 | 2,480 | 2,480 | 2,329 | 2,329 | -181 | -7.2% | 34,100 |
2022/06/29 | 2,361 | 2,510 | 2,361 | 2,510 | +109 | +4.5% | 46,600 |
2022/06/28 | 2,303 | 2,401 | 2,300 | 2,401 | +94 | +4.1% | 19,400 |
2022/06/27 | 2,369 | 2,369 | 2,287 | 2,307 | -13 | -0.6% | 17,300 |
2022/06/24 | 2,316 | 2,364 | 2,302 | 2,320 | +4 | +0.2% | 12,400 |
2022/06/23 | 2,346 | 2,353 | 2,307 | 2,316 | -22 | -0.9% | 24,700 |
2022/06/22 | 2,371 | 2,371 | 2,303 | 2,338 | -34 | -1.4% | 21,400 |
2022/06/21 | 2,401 | 2,407 | 2,320 | 2,372 | +89 | +3.9% | 16,700 |
2022/06/20 | 2,335 | 2,335 | 2,275 | 2,283 | -52 | -2.2% | 18,700 |
2022/06/17 | 2,350 | 2,357 | 2,301 | 2,335 | -19 | -0.8% | 15,200 |
2022/06/16 | 2,373 | 2,422 | 2,354 | 2,354 | -19 | -0.8% | 8,100 |
2022/06/15 | 2,392 | 2,425 | 2,373 | 2,373 | -43 | -1.8% | 9,700 |
2022/06/14 | 2,423 | 2,437 | 2,395 | 2,416 | -27 | -1.1% | 13,500 |
2022/06/13 | 2,431 | 2,462 | 2,431 | 2,443 | -44 | -1.8% | 9,500 |
2022/06/10 | 2,492 | 2,524 | 2,450 | 2,487 | -32 | -1.3% | 14,100 |
2022/06/09 | 2,500 | 2,546 | 2,500 | 2,519 | -8 | -0.3% | 13,000 |
2022/06/08 | 2,477 | 2,527 | 2,477 | 2,527 | +50 | +2% | 18,000 |
2022/06/07 | 2,494 | 2,496 | 2,473 | 2,477 | -14 | -0.6% | 7,900 |
2022/06/06 | 2,450 | 2,495 | 2,439 | 2,491 | +24 | +1% | 11,500 |
2022/06/03 | 2,461 | 2,472 | 2,449 | 2,467 | +28 | +1.1% | 10,400 |
2022/06/02 | 2,473 | 2,480 | 2,430 | 2,439 | -55 | -2.2% | 16,500 |
2022/06/01 | 2,463 | 2,495 | 2,460 | 2,494 | +14 | +0.6% | 14,400 |
2022/05/31 | 2,455 | 2,495 | 2,440 | 2,480 | -8 | -0.3% | 18,300 |
2022/05/30 | 2,465 | 2,488 | 2,433 | 2,488 | +35 | +1.4% | 41,200 |
2022/05/27 | 2,448 | 2,455 | 2,426 | 2,453 | +41 | +1.7% | 14,600 |
551~
600
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