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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 2,273 | 2,293 | 2,254 | 2,254 | -53 | -2.3% | 27,000 |
2021/08/18 | 2,263 | 2,310 | 2,260 | 2,307 | +53 | +2.4% | 17,100 |
2021/08/17 | 2,278 | 2,305 | 2,254 | 2,254 | -2 | -0.1% | 28,600 |
2021/08/16 | 2,296 | 2,296 | 2,249 | 2,256 | -40 | -1.7% | 28,100 |
2021/08/13 | 2,314 | 2,326 | 2,291 | 2,296 | -18 | -0.8% | 15,600 |
2021/08/12 | 2,316 | 2,339 | 2,295 | 2,314 | +7 | +0.3% | 13,200 |
2021/08/11 | 2,325 | 2,326 | 2,295 | 2,307 | -9 | -0.4% | 14,500 |
2021/08/10 | 2,312 | 2,327 | 2,294 | 2,316 | +1 | ±0% | 19,000 |
2021/08/06 | 2,350 | 2,355 | 2,312 | 2,315 | -45 | -1.9% | 13,500 |
2021/08/05 | 2,391 | 2,391 | 2,346 | 2,360 | -20 | -0.8% | 14,400 |
2021/08/04 | 2,386 | 2,409 | 2,366 | 2,380 | -6 | -0.3% | 14,800 |
2021/08/03 | 2,393 | 2,411 | 2,371 | 2,386 | -27 | -1.1% | 16,800 |
2021/08/02 | 2,390 | 2,430 | 2,389 | 2,413 | +6 | +0.2% | 43,800 |
2021/07/30 | 2,424 | 2,439 | 2,401 | 2,407 | -14 | -0.6% | 16,800 |
751~
800
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