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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 2,380 | 2,421 | 2,375 | 2,421 | +35 | +1.5% | 10,900 |
2021/07/28 | 2,412 | 2,412 | 2,366 | 2,386 | -26 | -1.1% | 13,000 |
2021/07/27 | 2,450 | 2,458 | 2,407 | 2,412 | -3 | -0.1% | 20,900 |
2021/07/26 | 2,426 | 2,463 | 2,405 | 2,415 | +39 | +1.6% | 37,500 |
2021/07/21 | 2,365 | 2,377 | 2,343 | 2,376 | +61 | +2.6% | 18,300 |
2021/07/20 | 2,300 | 2,322 | 2,289 | 2,315 | +6 | +0.3% | 17,500 |
2021/07/19 | 2,300 | 2,341 | 2,300 | 2,309 | +10 | +0.4% | 15,400 |
2021/07/16 | 2,300 | 2,349 | 2,299 | 2,299 | -1 | ±0% | 20,900 |
2021/07/15 | 2,315 | 2,329 | 2,285 | 2,300 | -17 | -0.7% | 30,400 |
2021/07/14 | 2,308 | 2,332 | 2,305 | 2,317 | +2 | +0.1% | 11,500 |
2021/07/13 | 2,324 | 2,348 | 2,310 | 2,315 | -9 | -0.4% | 27,600 |
2021/07/12 | 2,262 | 2,334 | 2,262 | 2,324 | +77 | +3.4% | 28,100 |
2021/07/09 | 2,230 | 2,255 | 2,212 | 2,247 | +14 | +0.6% | 28,200 |
2021/07/08 | 2,259 | 2,281 | 2,233 | 2,233 | -26 | -1.2% | 29,700 |
2021/07/07 | 2,277 | 2,296 | 2,259 | 2,259 | -44 | -1.9% | 9,200 |
2021/07/06 | 2,267 | 2,309 | 2,266 | 2,303 | +36 | +1.6% | 8,000 |
2021/07/05 | 2,288 | 2,298 | 2,266 | 2,267 | -21 | -0.9% | 6,200 |
2021/07/02 | 2,265 | 2,289 | 2,260 | 2,288 | +37 | +1.6% | 7,600 |
2021/07/01 | 2,266 | 2,266 | 2,242 | 2,251 | -10 | -0.4% | 12,700 |
2021/06/30 | 2,265 | 2,295 | 2,261 | 2,261 | -11 | -0.5% | 13,100 |
2021/06/29 | 2,258 | 2,282 | 2,258 | 2,272 | ±0 | ±0% | 8,800 |
2021/06/28 | 2,274 | 2,274 | 2,257 | 2,272 | +11 | +0.5% | 19,700 |
2021/06/25 | 2,253 | 2,270 | 2,250 | 2,261 | +8 | +0.4% | 15,300 |
2021/06/24 | 2,274 | 2,274 | 2,242 | 2,253 | -21 | -0.9% | 12,600 |
2021/06/23 | 2,290 | 2,290 | 2,262 | 2,274 | -16 | -0.7% | 7,500 |
2021/06/22 | 2,283 | 2,295 | 2,266 | 2,290 | +65 | +2.9% | 15,100 |
2021/06/21 | 2,295 | 2,295 | 2,225 | 2,225 | -25 | -1.1% | 21,500 |
2021/06/18 | 2,285 | 2,296 | 2,250 | 2,250 | -33 | -1.4% | 16,800 |
2021/06/17 | 2,313 | 2,313 | 2,283 | 2,283 | -16 | -0.7% | 7,600 |
2021/06/16 | 2,299 | 2,316 | 2,292 | 2,299 | -9 | -0.4% | 11,400 |
2021/06/15 | 2,295 | 2,314 | 2,259 | 2,308 | +19 | +0.8% | 22,400 |
2021/06/14 | 2,305 | 2,305 | 2,274 | 2,289 | +17 | +0.7% | 10,200 |
2021/06/11 | 2,297 | 2,318 | 2,272 | 2,272 | -25 | -1.1% | 20,900 |
2021/06/10 | 2,260 | 2,306 | 2,260 | 2,297 | +37 | +1.6% | 16,700 |
2021/06/09 | 2,300 | 2,300 | 2,260 | 2,260 | -42 | -1.8% | 19,500 |
2021/06/08 | 2,284 | 2,310 | 2,284 | 2,302 | +5 | +0.2% | 13,100 |
801~
850
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