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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,250 | 2,358 | 2,235 | 2,353 | +86 | +3.8% | 33,100 |
2021/05/17 | 2,336 | 2,363 | 2,261 | 2,267 | -56 | -2.4% | 77,300 |
2021/05/14 | 2,300 | 2,357 | 2,299 | 2,323 | +28 | +1.2% | 26,100 |
2021/05/13 | 2,230 | 2,312 | 2,200 | 2,295 | +36 | +1.6% | 40,400 |
2021/05/12 | 2,256 | 2,304 | 2,247 | 2,259 | +17 | +0.8% | 42,600 |
2021/05/11 | 2,215 | 2,260 | 2,215 | 2,242 | +27 | +1.2% | 89,500 |
2021/05/10 | 2,074 | 2,215 | 2,069 | 2,215 | +161 | +7.8% | 152,600 |
2021/05/07 | 2,005 | 2,055 | 1,999 | 2,054 | +45 | +2.2% | 23,500 |
2021/05/06 | 1,972 | 2,016 | 1,963 | 2,009 | +34 | +1.7% | 15,900 |
2021/04/30 | 1,993 | 2,013 | 1,975 | 1,975 | -18 | -0.9% | 26,500 |
2021/04/28 | 2,000 | 2,030 | 1,986 | 1,993 | -10 | -0.5% | 14,400 |
2021/04/27 | 2,022 | 2,031 | 2,003 | 2,003 | -38 | -1.9% | 15,500 |
2021/04/26 | 2,025 | 2,047 | 2,012 | 2,041 | +21 | +1% | 15,500 |
2021/04/23 | 2,022 | 2,048 | 2,014 | 2,020 | -13 | -0.6% | 23,800 |
2021/04/22 | 2,015 | 2,043 | 2,015 | 2,033 | +28 | +1.4% | 21,200 |
2021/04/21 | 2,015 | 2,041 | 2,005 | 2,005 | -37 | -1.8% | 38,500 |
2021/04/20 | 2,093 | 2,100 | 2,042 | 2,042 | -51 | -2.4% | 30,700 |
2021/04/19 | 2,092 | 2,112 | 2,080 | 2,093 | ±0 | ±0% | 21,800 |
2021/04/16 | 2,092 | 2,106 | 2,089 | 2,093 | -1 | ±0% | 10,500 |
2021/04/15 | 2,087 | 2,094 | 2,065 | 2,094 | +20 | +1% | 12,200 |
2021/04/14 | 2,089 | 2,098 | 2,067 | 2,074 | -12 | -0.6% | 19,100 |
2021/04/13 | 2,100 | 2,120 | 2,086 | 2,086 | -24 | -1.1% | 27,500 |
2021/04/12 | 2,110 | 2,118 | 2,080 | 2,110 | +11 | +0.5% | 26,200 |
2021/04/09 | 2,084 | 2,105 | 2,074 | 2,099 | +34 | +1.6% | 20,700 |
2021/04/08 | 2,090 | 2,096 | 2,058 | 2,065 | -36 | -1.7% | 22,000 |
2021/04/07 | 2,039 | 2,101 | 2,039 | 2,101 | +55 | +2.7% | 19,200 |
2021/04/06 | 2,074 | 2,085 | 2,043 | 2,046 | -40 | -1.9% | 30,200 |
2021/04/05 | 2,093 | 2,093 | 2,060 | 2,086 | +4 | +0.2% | 26,200 |
2021/04/02 | 2,124 | 2,124 | 2,073 | 2,082 | -4 | -0.2% | 21,300 |
2021/04/01 | 2,112 | 2,112 | 2,066 | 2,086 | -1 | ±0% | 18,300 |
2021/03/31 | 2,097 | 2,117 | 2,077 | 2,087 | -27 | -1.3% | 13,100 |
2021/03/30 | 2,109 | 2,149 | 2,095 | 2,114 | -15 | -0.7% | 18,900 |
2021/03/29 | 2,176 | 2,176 | 2,094 | 2,129 | -1 | ±0% | 57,500 |
2021/03/26 | 2,124 | 2,146 | 2,110 | 2,130 | +6 | +0.3% | 39,900 |
2021/03/25 | 2,085 | 2,130 | 2,085 | 2,124 | +26 | +1.2% | 23,100 |
2021/03/24 | 2,114 | 2,119 | 2,078 | 2,098 | -19 | -0.9% | 24,700 |
2021/03/23 | 2,160 | 2,170 | 2,117 | 2,117 | -36 | -1.7% | 20,400 |
2021/03/22 | 2,167 | 2,175 | 2,136 | 2,153 | -7 | -0.3% | 32,800 |
2021/03/19 | 2,129 | 2,160 | 2,100 | 2,160 | +31 | +1.5% | 26,900 |
2021/03/18 | 2,117 | 2,133 | 2,095 | 2,129 | +4 | +0.2% | 34,000 |
2021/03/17 | 2,121 | 2,135 | 2,094 | 2,125 | -20 | -0.9% | 37,600 |
2021/03/16 | 2,122 | 2,154 | 2,109 | 2,145 | +31 | +1.5% | 29,500 |
2021/03/15 | 2,063 | 2,115 | 2,050 | 2,114 | +50 | +2.4% | 28,900 |
2021/03/12 | 2,073 | 2,073 | 2,052 | 2,064 | +2 | +0.1% | 16,600 |
2021/03/11 | 2,000 | 2,065 | 1,999 | 2,062 | +26 | +1.3% | 17,900 |
2021/03/10 | 2,033 | 2,060 | 2,015 | 2,036 | -14 | -0.7% | 25,800 |
2021/03/09 | 2,004 | 2,060 | 1,996 | 2,050 | +48 | +2.4% | 26,100 |
2021/03/08 | 2,006 | 2,027 | 1,988 | 2,002 | +18 | +0.9% | 12,100 |
2021/03/05 | 1,945 | 1,985 | 1,927 | 1,984 | +24 | +1.2% | 23,600 |
2021/03/04 | 1,977 | 1,980 | 1,942 | 1,960 | -38 | -1.9% | 19,000 |
851~
900
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