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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,132 | 2,144 | 2,123 | 2,137 | +2 | +0.1% | 9,200 |
2020/12/15 | 2,146 | 2,207 | 2,131 | 2,135 | -35 | -1.6% | 37,600 |
2020/12/14 | 2,155 | 2,170 | 2,150 | 2,170 | +20 | +0.9% | 13,600 |
2020/12/11 | 2,135 | 2,160 | 2,124 | 2,150 | +10 | +0.5% | 13,700 |
2020/12/10 | 2,174 | 2,174 | 2,127 | 2,140 | -17 | -0.8% | 23,700 |
2020/12/09 | 2,160 | 2,160 | 2,127 | 2,157 | -3 | -0.1% | 25,000 |
2020/12/08 | 2,104 | 2,161 | 2,104 | 2,160 | +50 | +2.4% | 17,800 |
2020/12/07 | 2,140 | 2,148 | 2,101 | 2,110 | -38 | -1.8% | 26,900 |
2020/12/04 | 2,123 | 2,153 | 2,099 | 2,148 | +10 | +0.5% | 28,500 |
2020/12/03 | 2,150 | 2,153 | 2,120 | 2,138 | -12 | -0.6% | 16,400 |
2020/12/02 | 2,167 | 2,179 | 2,144 | 2,150 | -18 | -0.8% | 30,200 |
2020/12/01 | 2,096 | 2,176 | 2,096 | 2,168 | +65 | +3.1% | 41,100 |
2020/11/30 | 2,105 | 2,120 | 2,093 | 2,103 | -2 | -0.1% | 31,700 |
2020/11/27 | 2,097 | 2,114 | 2,064 | 2,105 | +24 | +1.2% | 37,200 |
2020/11/26 | 2,074 | 2,093 | 2,064 | 2,081 | +6 | +0.3% | 9,700 |
2020/11/25 | 2,146 | 2,149 | 2,075 | 2,075 | -48 | -2.3% | 35,300 |
2020/11/24 | 2,110 | 2,137 | 2,102 | 2,123 | +35 | +1.7% | 20,600 |
2020/11/20 | 2,045 | 2,105 | 2,045 | 2,088 | +34 | +1.7% | 20,600 |
2020/11/19 | 2,064 | 2,068 | 2,038 | 2,054 | -13 | -0.6% | 24,400 |
2020/11/18 | 2,070 | 2,093 | 2,047 | 2,067 | -1 | ±0% | 30,300 |
2020/11/17 | 2,130 | 2,130 | 2,058 | 2,068 | -62 | -2.9% | 30,800 |
2020/11/16 | 2,097 | 2,135 | 2,080 | 2,130 | +33 | +1.6% | 33,800 |
2020/11/13 | 2,148 | 2,148 | 2,059 | 2,097 | -51 | -2.4% | 43,000 |
2020/11/12 | 2,160 | 2,168 | 2,134 | 2,148 | ±0 | ±0% | 21,700 |
2020/11/11 | 2,149 | 2,158 | 2,100 | 2,148 | +18 | +0.8% | 22,900 |
2020/11/10 | 2,160 | 2,165 | 2,089 | 2,130 | -4 | -0.2% | 41,000 |
2020/11/09 | 2,092 | 2,149 | 2,091 | 2,134 | +42 | +2% | 31,000 |
2020/11/06 | 2,134 | 2,134 | 2,088 | 2,092 | -35 | -1.6% | 25,900 |
2020/11/05 | 2,067 | 2,134 | 2,067 | 2,127 | +51 | +2.5% | 31,000 |
2020/11/04 | 2,061 | 2,110 | 2,060 | 2,076 | +17 | +0.8% | 29,700 |
2020/11/02 | 2,041 | 2,072 | 2,039 | 2,059 | +12 | +0.6% | 32,200 |
2020/10/30 | 2,080 | 2,083 | 2,023 | 2,047 | -33 | -1.6% | 37,400 |
2020/10/29 | 2,074 | 2,082 | 2,033 | 2,080 | -44 | -2.1% | 45,500 |
2020/10/28 | 2,117 | 2,168 | 2,080 | 2,124 | +6 | +0.3% | 56,900 |
2020/10/27 | 2,074 | 2,129 | 2,048 | 2,118 | +23 | +1.1% | 68,400 |
2020/10/26 | 2,072 | 2,107 | 2,066 | 2,095 | +30 | +1.5% | 81,000 |
951~
1000
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