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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,953 | 2,994 | 2,895 | 2,933 | ±0 | ±0% | 20,900 |
| 2024/09/05 | 2,919 | 2,975 | 2,900 | 2,933 | +14 | +0.5% | 14,500 |
| 2024/09/04 | 2,938 | 3,000 | 2,889 | 2,919 | -69 | -2.3% | 17,900 |
| 2024/09/03 | 2,958 | 3,020 | 2,953 | 2,988 | +35 | +1.2% | 11,900 |
| 2024/09/02 | 2,958 | 2,963 | 2,907 | 2,953 | -5 | -0.2% | 11,400 |
| 2024/08/30 | 2,901 | 2,958 | 2,901 | 2,958 | +58 | +2% | 5,400 |
| 2024/08/29 | 2,909 | 2,913 | 2,882 | 2,900 | -9 | -0.3% | 4,300 |
| 2024/08/28 | 2,925 | 2,925 | 2,862 | 2,909 | -26 | -0.9% | 9,600 |
| 2024/08/27 | 2,930 | 2,935 | 2,891 | 2,935 | +25 | +0.9% | 10,600 |
| 2024/08/26 | 2,930 | 2,930 | 2,890 | 2,910 | -8 | -0.3% | 7,800 |
| 2024/08/23 | 2,918 | 2,939 | 2,888 | 2,918 | ±0 | ±0% | 8,000 |
| 2024/08/22 | 2,915 | 2,950 | 2,886 | 2,918 | +8 | +0.3% | 7,100 |
| 2024/08/21 | 2,911 | 2,925 | 2,860 | 2,910 | -16 | -0.5% | 8,800 |
| 2024/08/20 | 2,885 | 2,938 | 2,842 | 2,926 | +122 | +4.4% | 14,800 |
| 2024/08/19 | 2,881 | 2,881 | 2,792 | 2,804 | -91 | -3.1% | 10,100 |
| 2024/08/16 | 2,865 | 2,895 | 2,860 | 2,895 | +47 | +1.7% | 5,600 |
| 2024/08/15 | 2,859 | 2,915 | 2,846 | 2,848 | +18 | +0.6% | 17,200 |
| 2024/08/14 | 2,850 | 2,850 | 2,785 | 2,830 | +30 | +1.1% | 12,700 |
| 2024/08/13 | 2,708 | 2,800 | 2,706 | 2,800 | +72 | +2.6% | 11,200 |
| 2024/08/09 | 2,761 | 2,796 | 2,686 | 2,728 | +17 | +0.6% | 15,400 |
| 2024/08/08 | 2,700 | 2,757 | 2,677 | 2,711 | +11 | +0.4% | 13,900 |
| 2024/08/07 | 2,780 | 2,840 | 2,690 | 2,700 | -100 | -3.6% | 12,300 |
| 2024/08/06 | 2,455 | 2,840 | 2,455 | 2,800 | +345 | +14.1% | 35,100 |
| 2024/08/05 | 2,716 | 2,798 | 2,374 | 2,455 | -419 | -14.6% | 34,700 |
| 2024/08/02 | 3,000 | 3,005 | 2,874 | 2,874 | -216 | -7% | 20,700 |
| 2024/08/01 | 3,190 | 3,240 | 3,090 | 3,090 | -170 | -5.2% | 15,600 |
| 2024/07/31 | 3,055 | 3,260 | 3,055 | 3,260 | +170 | +5.5% | 13,400 |
| 2024/07/30 | 3,180 | 3,180 | 3,050 | 3,090 | -90 | -2.8% | 11,800 |
| 2024/07/29 | 3,120 | 3,180 | 3,070 | 3,180 | +130 | +4.3% | 12,400 |
| 2024/07/26 | 3,100 | 3,100 | 3,050 | 3,050 | -50 | -1.6% | 8,000 |
| 2024/07/25 | 3,195 | 3,195 | 3,090 | 3,100 | -60 | -1.9% | 13,600 |
| 2024/07/24 | 3,235 | 3,285 | 3,160 | 3,160 | -50 | -1.6% | 7,700 |
| 2024/07/23 | 3,190 | 3,250 | 3,190 | 3,210 | +25 | +0.8% | 5,600 |
| 2024/07/22 | 3,235 | 3,260 | 3,185 | 3,185 | -40 | -1.2% | 9,400 |
| 2024/07/19 | 3,225 | 3,270 | 3,225 | 3,225 | +5 | +0.2% | 9,000 |
| 2024/07/18 | 3,250 | 3,285 | 3,220 | 3,220 | -40 | -1.2% | 5,400 |
| 2024/07/17 | 3,230 | 3,280 | 3,230 | 3,260 | +15 | +0.5% | 7,600 |
| 2024/07/16 | 3,290 | 3,305 | 3,240 | 3,245 | -25 | -0.8% | 10,500 |
| 2024/07/12 | 3,250 | 3,315 | 3,250 | 3,270 | +10 | +0.3% | 13,600 |
| 2024/07/11 | 3,300 | 3,300 | 3,225 | 3,260 | +15 | +0.5% | 12,300 |
| 2024/07/10 | 3,275 | 3,275 | 3,185 | 3,245 | -30 | -0.9% | 16,200 |
| 2024/07/09 | 3,250 | 3,285 | 3,210 | 3,275 | +55 | +1.7% | 14,300 |
| 2024/07/08 | 3,300 | 3,300 | 3,205 | 3,220 | -55 | -1.7% | 9,300 |
| 2024/07/05 | 3,305 | 3,305 | 3,245 | 3,275 | -30 | -0.9% | 8,400 |
| 2024/07/04 | 3,340 | 3,340 | 3,270 | 3,305 | -35 | -1% | 7,900 |
| 2024/07/03 | 3,390 | 3,405 | 3,335 | 3,340 | -55 | -1.6% | 7,900 |
| 2024/07/02 | 3,375 | 3,425 | 3,335 | 3,395 | +20 | +0.6% | 31,700 |
| 2024/07/01 | 3,365 | 3,375 | 3,320 | 3,375 | +55 | +1.7% | 17,500 |
| 2024/06/28 | 3,375 | 3,375 | 3,230 | 3,320 | -50 | -1.5% | 14,000 |
| 2024/06/27 | 3,360 | 3,390 | 3,340 | 3,370 | +20 | +0.6% | 15,800 |
51～
100
件表示中 / 3585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 | 299,900円 | +3.4% | +1.9% | 2.83% | 10.70倍 | 1.30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 |
| Ｓｐｅｅｅ | 426,000円 | +14.6% | - | 0.00% | - | 8.40倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| 日シス技術 | 181,900円 | +9.1% | +11.8% | 1.48% | 19.43倍 | 3.45倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| 学研ＨＤ | 99,600円 | +7.8% | +4.3% | 2.61% | 12.02倍 | 0.82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 | 198,500円 | +9.9% | +2.0% | 4.18% | 24.03倍 | 2.15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
