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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,539 | 2,540 | 2,474 | 2,497 | +7 | +0.3% | 75,400 |
2021/10/29 | 2,479 | 2,521 | 2,474 | 2,490 | +15 | +0.6% | 33,300 |
2021/10/28 | 2,489 | 2,534 | 2,453 | 2,475 | -14 | -0.6% | 118,600 |
2021/10/27 | 2,498 | 2,512 | 2,476 | 2,489 | +9 | +0.4% | 22,000 |
2021/10/26 | 2,455 | 2,489 | 2,444 | 2,480 | +54 | +2.2% | 20,000 |
2021/10/25 | 2,454 | 2,467 | 2,411 | 2,426 | -47 | -1.9% | 15,900 |
2021/10/22 | 2,472 | 2,497 | 2,453 | 2,473 | +1 | ±0% | 23,500 |
2021/10/21 | 2,508 | 2,508 | 2,469 | 2,472 | -13 | -0.5% | 13,900 |
2021/10/20 | 2,505 | 2,534 | 2,482 | 2,485 | -16 | -0.6% | 14,800 |
2021/10/19 | 2,482 | 2,521 | 2,476 | 2,501 | +21 | +0.8% | 15,200 |
2021/10/18 | 2,509 | 2,510 | 2,453 | 2,480 | -3 | -0.1% | 18,000 |
2021/10/15 | 2,428 | 2,483 | 2,423 | 2,483 | +84 | +3.5% | 14,700 |
2021/10/14 | 2,409 | 2,414 | 2,389 | 2,399 | +4 | +0.2% | 13,600 |
2021/10/13 | 2,393 | 2,403 | 2,373 | 2,395 | +15 | +0.6% | 27,200 |
2021/10/12 | 2,405 | 2,405 | 2,374 | 2,380 | -21 | -0.9% | 15,100 |
2021/10/11 | 2,391 | 2,408 | 2,359 | 2,401 | +37 | +1.6% | 15,600 |
2021/10/08 | 2,359 | 2,379 | 2,350 | 2,364 | +49 | +2.1% | 28,000 |
2021/10/07 | 2,333 | 2,348 | 2,296 | 2,315 | -2 | -0.1% | 22,600 |
2021/10/06 | 2,328 | 2,354 | 2,303 | 2,317 | +17 | +0.7% | 27,700 |
2021/10/05 | 2,316 | 2,328 | 2,267 | 2,300 | -54 | -2.3% | 35,800 |
2021/10/04 | 2,430 | 2,430 | 2,340 | 2,354 | -50 | -2.1% | 23,700 |
2021/10/01 | 2,453 | 2,482 | 2,400 | 2,404 | -48 | -2% | 25,600 |
2021/09/30 | 2,460 | 2,496 | 2,452 | 2,452 | -1 | ±0% | 15,500 |
2021/09/29 | 2,452 | 2,453 | 2,415 | 2,453 | -48 | -1.9% | 21,400 |
2021/09/28 | 2,488 | 2,504 | 2,451 | 2,501 | ±0 | ±0% | 27,600 |
2021/09/27 | 2,537 | 2,537 | 2,496 | 2,501 | +1 | ±0% | 16,200 |
2021/09/24 | 2,459 | 2,506 | 2,443 | 2,500 | +86 | +3.6% | 20,000 |
2021/09/22 | 2,452 | 2,454 | 2,393 | 2,414 | -68 | -2.7% | 28,600 |
2021/09/21 | 2,466 | 2,492 | 2,458 | 2,482 | -53 | -2.1% | 23,300 |
2021/09/17 | 2,510 | 2,540 | 2,510 | 2,535 | +25 | +1% | 32,200 |
2021/09/16 | 2,519 | 2,523 | 2,485 | 2,510 | -9 | -0.4% | 22,000 |
2021/09/15 | 2,510 | 2,532 | 2,486 | 2,519 | -2 | -0.1% | 26,400 |
2021/09/14 | 2,540 | 2,559 | 2,491 | 2,521 | -19 | -0.7% | 38,400 |
2021/09/13 | 2,497 | 2,540 | 2,497 | 2,540 | +18 | +0.7% | 18,700 |
2021/09/10 | 2,456 | 2,522 | 2,456 | 2,522 | +66 | +2.7% | 23,900 |
2021/09/09 | 2,498 | 2,507 | 2,445 | 2,456 | -67 | -2.7% | 33,900 |
2021/09/08 | 2,451 | 2,523 | 2,428 | 2,523 | +100 | +4.1% | 31,700 |
2021/09/07 | 2,425 | 2,460 | 2,411 | 2,423 | -1 | ±0% | 25,300 |
2021/09/06 | 2,446 | 2,459 | 2,407 | 2,424 | -14 | -0.6% | 16,700 |
2021/09/03 | 2,404 | 2,445 | 2,404 | 2,438 | +26 | +1.1% | 13,800 |
2021/09/02 | 2,430 | 2,430 | 2,398 | 2,412 | -13 | -0.5% | 11,800 |
2021/09/01 | 2,355 | 2,429 | 2,355 | 2,425 | +70 | +3% | 20,100 |
2021/08/31 | 2,408 | 2,408 | 2,353 | 2,355 | -23 | -1% | 15,700 |
2021/08/30 | 2,420 | 2,420 | 2,368 | 2,378 | -7 | -0.3% | 13,100 |
2021/08/27 | 2,350 | 2,385 | 2,336 | 2,385 | +35 | +1.5% | 16,400 |
2021/08/26 | 2,338 | 2,356 | 2,337 | 2,350 | +14 | +0.6% | 10,900 |
2021/08/25 | 2,300 | 2,336 | 2,290 | 2,336 | +32 | +1.4% | 20,000 |
2021/08/24 | 2,281 | 2,304 | 2,274 | 2,304 | +23 | +1% | 18,000 |
2021/08/23 | 2,239 | 2,293 | 2,222 | 2,281 | +45 | +2% | 17,300 |
2021/08/20 | 2,279 | 2,300 | 2,232 | 2,236 | -18 | -0.8% | 30,100 |
751~
800
件表示中 / 3586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 | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33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 |
日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94倍 |
|
クラウドインテグレーター先駆。「アジュール」などMS関連に強み、運用・保守でサブスク拡大 |
ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
学研HD | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83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 |
ピーシーエー | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57倍 | 2.20倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム