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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,976 | 2,001 | 1,975 | 1,998 | +9 | +0.5% | 13,800 |
2021/03/02 | 1,979 | 2,014 | 1,971 | 1,989 | -10 | -0.5% | 22,300 |
2021/03/01 | 1,973 | 2,004 | 1,973 | 1,999 | +26 | +1.3% | 21,800 |
2021/02/26 | 1,997 | 2,005 | 1,972 | 1,973 | -37 | -1.8% | 25,900 |
2021/02/25 | 2,004 | 2,045 | 2,001 | 2,010 | +1 | ±0% | 20,700 |
2021/02/24 | 2,053 | 2,063 | 2,003 | 2,009 | -44 | -2.1% | 25,900 |
2021/02/22 | 2,045 | 2,060 | 2,033 | 2,053 | +33 | +1.6% | 13,500 |
2021/02/19 | 2,032 | 2,032 | 2,010 | 2,020 | -36 | -1.8% | 25,400 |
2021/02/18 | 2,095 | 2,095 | 2,050 | 2,056 | -30 | -1.4% | 32,700 |
2021/02/17 | 2,099 | 2,119 | 2,078 | 2,086 | -5 | -0.2% | 26,200 |
2021/02/16 | 2,088 | 2,110 | 2,076 | 2,091 | -1 | ±0% | 19,000 |
2021/02/15 | 2,097 | 2,097 | 2,073 | 2,092 | -3 | -0.1% | 17,500 |
2021/02/12 | 2,121 | 2,129 | 2,080 | 2,095 | -34 | -1.6% | 21,400 |
2021/02/10 | 2,089 | 2,137 | 2,086 | 2,129 | +38 | +1.8% | 23,600 |
2021/02/09 | 2,080 | 2,102 | 2,064 | 2,091 | +6 | +0.3% | 24,500 |
2021/02/08 | 2,045 | 2,089 | 2,045 | 2,085 | +40 | +2% | 27,200 |
2021/02/05 | 2,050 | 2,060 | 2,000 | 2,045 | +1 | ±0% | 39,600 |
2021/02/04 | 2,078 | 2,082 | 2,041 | 2,044 | -34 | -1.6% | 38,700 |
2021/02/03 | 2,085 | 2,097 | 2,074 | 2,078 | -4 | -0.2% | 30,700 |
2021/02/02 | 2,103 | 2,104 | 2,050 | 2,082 | -66 | -3.1% | 39,000 |
2021/02/01 | 2,094 | 2,157 | 2,073 | 2,148 | +62 | +3% | 41,100 |
2021/01/29 | 2,111 | 2,115 | 2,070 | 2,086 | -8 | -0.4% | 30,000 |
2021/01/28 | 2,118 | 2,118 | 2,082 | 2,094 | -41 | -1.9% | 31,900 |
2021/01/27 | 2,151 | 2,166 | 2,128 | 2,135 | -5 | -0.2% | 24,200 |
2021/01/26 | 2,161 | 2,175 | 2,140 | 2,140 | -41 | -1.9% | 31,800 |
2021/01/25 | 2,145 | 2,193 | 2,144 | 2,181 | +33 | +1.5% | 25,200 |
2021/01/22 | 2,133 | 2,148 | 2,125 | 2,148 | -1 | ±0% | 21,500 |
2021/01/21 | 2,155 | 2,199 | 2,130 | 2,149 | ±0 | ±0% | 31,200 |
2021/01/20 | 2,137 | 2,152 | 2,125 | 2,149 | +24 | +1.1% | 14,100 |
2021/01/19 | 2,128 | 2,142 | 2,118 | 2,125 | -3 | -0.1% | 10,600 |
2021/01/18 | 2,128 | 2,129 | 2,095 | 2,128 | ±0 | ±0% | 14,600 |
2021/01/15 | 2,160 | 2,190 | 2,125 | 2,128 | -40 | -1.8% | 28,900 |
2021/01/14 | 2,145 | 2,178 | 2,145 | 2,168 | +23 | +1.1% | 35,400 |
2021/01/13 | 2,122 | 2,145 | 2,122 | 2,145 | +11 | +0.5% | 15,200 |
2021/01/12 | 2,109 | 2,154 | 2,080 | 2,134 | ±0 | ±0% | 38,700 |
2021/01/08 | 2,107 | 2,139 | 2,100 | 2,134 | +32 | +1.5% | 22,500 |
2021/01/07 | 2,094 | 2,115 | 2,094 | 2,102 | +8 | +0.4% | 19,600 |
2021/01/06 | 2,101 | 2,137 | 2,090 | 2,094 | -8 | -0.4% | 18,000 |
2021/01/05 | 2,114 | 2,129 | 2,099 | 2,102 | -34 | -1.6% | 23,500 |
2021/01/04 | 2,162 | 2,162 | 2,114 | 2,136 | -26 | -1.2% | 22,000 |
2020/12/30 | 2,137 | 2,174 | 2,117 | 2,162 | +20 | +0.9% | 20,500 |
2020/12/29 | 2,088 | 2,155 | 2,088 | 2,142 | +54 | +2.6% | 26,700 |
2020/12/28 | 2,130 | 2,132 | 2,063 | 2,088 | -40 | -1.9% | 32,000 |
2020/12/25 | 2,133 | 2,140 | 2,106 | 2,128 | -4 | -0.2% | 18,000 |
2020/12/24 | 2,111 | 2,133 | 2,096 | 2,132 | +28 | +1.3% | 22,700 |
2020/12/23 | 2,100 | 2,111 | 2,080 | 2,104 | +3 | +0.1% | 12,700 |
2020/12/22 | 2,091 | 2,110 | 2,075 | 2,101 | -25 | -1.2% | 32,300 |
2020/12/21 | 2,157 | 2,167 | 2,116 | 2,126 | -31 | -1.4% | 16,700 |
2020/12/18 | 2,139 | 2,161 | 2,130 | 2,157 | +22 | +1% | 20,800 |
2020/12/17 | 2,131 | 2,139 | 2,113 | 2,135 | -2 | -0.1% | 12,900 |
901~
950
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