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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 2,290 | 2,306 | 2,282 | 2,297 | +16 | +0.7% | 17,200 |
2021/06/04 | 2,284 | 2,291 | 2,266 | 2,281 | -11 | -0.5% | 11,200 |
2021/06/03 | 2,265 | 2,292 | 2,262 | 2,292 | +10 | +0.4% | 22,800 |
2021/06/02 | 2,258 | 2,294 | 2,255 | 2,282 | +21 | +0.9% | 16,000 |
2021/06/01 | 2,298 | 2,299 | 2,258 | 2,261 | -16 | -0.7% | 13,400 |
2021/05/31 | 2,300 | 2,305 | 2,265 | 2,277 | -23 | -1% | 15,700 |
2021/05/28 | 2,300 | 2,309 | 2,257 | 2,300 | +20 | +0.9% | 38,500 |
2021/05/27 | 2,261 | 2,319 | 2,243 | 2,280 | +8 | +0.4% | 23,800 |
2021/05/26 | 2,303 | 2,303 | 2,262 | 2,272 | -30 | -1.3% | 10,000 |
2021/05/25 | 2,338 | 2,361 | 2,294 | 2,302 | -48 | -2% | 16,500 |
2021/05/24 | 2,397 | 2,397 | 2,349 | 2,350 | -24 | -1% | 13,900 |
2021/05/21 | 2,361 | 2,411 | 2,359 | 2,374 | +30 | +1.3% | 27,500 |
2021/05/20 | 2,313 | 2,368 | 2,310 | 2,344 | +52 | +2.3% | 29,300 |
2021/05/19 | 2,330 | 2,362 | 2,286 | 2,292 | -61 | -2.6% | 31,500 |
801~
850
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