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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,015 | 2,087 | 2,015 | 2,087 | +69 | +3.4% | 42,100 |
2020/10/02 | 2,035 | 2,043 | 1,993 | 2,018 | - | - | 49,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,081 | 2,081 | 2,025 | 2,035 | -28 | -1.4% | 36,900 |
2020/09/29 | 2,074 | 2,105 | 2,048 | 2,063 | -31 | -1.5% | 49,600 |
2020/09/28 | 2,097 | 2,126 | 2,060 | 2,094 | +25 | +1.2% | 65,600 |
2020/09/25 | 2,027 | 2,080 | 2,025 | 2,069 | +65 | +3.2% | 46,300 |
2020/09/24 | 2,054 | 2,054 | 1,990 | 2,004 | -39 | -1.9% | 39,400 |
2020/09/23 | 2,085 | 2,087 | 2,040 | 2,043 | -30 | -1.4% | 32,700 |
2020/09/18 | 2,043 | 2,087 | 2,042 | 2,073 | +29 | +1.4% | 30,700 |
2020/09/17 | 2,047 | 2,063 | 2,011 | 2,044 | +6 | +0.3% | 24,500 |
2020/09/16 | 1,999 | 2,057 | 1,999 | 2,038 | +50 | +2.5% | 40,200 |
2020/09/15 | 1,987 | 1,988 | 1,957 | 1,988 | +21 | +1.1% | 19,200 |
2020/09/14 | 1,959 | 1,985 | 1,945 | 1,967 | +30 | +1.5% | 33,700 |
2020/09/11 | 1,923 | 1,943 | 1,908 | 1,937 | +23 | +1.2% | 21,700 |
2020/09/10 | 1,930 | 1,943 | 1,887 | 1,914 | -3 | -0.2% | 28,100 |
2020/09/09 | 1,935 | 1,937 | 1,911 | 1,917 | -30 | -1.5% | 31,100 |
2020/09/08 | 1,955 | 1,955 | 1,910 | 1,947 | -9 | -0.5% | 34,400 |
2020/09/07 | 1,940 | 1,981 | 1,913 | 1,956 | +56 | +2.9% | 45,300 |
2020/09/04 | 1,879 | 1,900 | 1,872 | 1,900 | -2 | -0.1% | 42,000 |
2020/09/03 | 1,959 | 1,959 | 1,877 | 1,902 | -38 | -2% | 76,900 |
2020/09/02 | 1,931 | 1,940 | 1,903 | 1,940 | +6 | +0.3% | 34,800 |
2020/09/01 | 1,927 | 1,941 | 1,898 | 1,934 | -3 | -0.2% | 18,800 |
2020/08/31 | 1,892 | 1,955 | 1,892 | 1,937 | +45 | +2.4% | 20,700 |
2020/08/28 | 1,960 | 1,960 | 1,868 | 1,892 | -62 | -3.2% | 42,100 |
2020/08/27 | 1,964 | 1,964 | 1,920 | 1,954 | +2 | +0.1% | 26,900 |
2020/08/26 | 1,979 | 1,979 | 1,917 | 1,952 | -18 | -0.9% | 26,800 |
2020/08/25 | 1,950 | 1,985 | 1,950 | 1,970 | +29 | +1.5% | 30,400 |
2020/08/24 | 1,950 | 1,950 | 1,916 | 1,941 | +2 | +0.1% | 25,700 |
2020/08/21 | 1,943 | 1,952 | 1,933 | 1,939 | -3 | -0.2% | 11,800 |
2020/08/20 | 1,978 | 1,978 | 1,939 | 1,942 | -45 | -2.3% | 19,300 |
2020/08/19 | 1,977 | 1,988 | 1,966 | 1,987 | +20 | +1% | 20,000 |
2020/08/18 | 1,969 | 1,978 | 1,919 | 1,967 | +19 | +1% | 42,900 |
2020/08/17 | 1,969 | 1,971 | 1,931 | 1,948 | +1 | +0.1% | 29,000 |
2020/08/14 | 1,930 | 1,947 | 1,917 | 1,947 | +23 | +1.2% | 33,100 |
2020/08/13 | 1,870 | 1,924 | 1,857 | 1,924 | +64 | +3.4% | 52,000 |
2020/08/12 | 1,872 | 1,872 | 1,831 | 1,860 | -10 | -0.5% | 70,900 |
2020/08/11 | 1,862 | 1,872 | 1,832 | 1,870 | +15 | +0.8% | 42,500 |
2020/08/07 | 1,877 | 1,894 | 1,839 | 1,855 | -15 | -0.8% | 36,000 |
2020/08/06 | 1,924 | 1,925 | 1,859 | 1,870 | -34 | -1.8% | 22,600 |
2020/08/05 | 1,907 | 1,907 | 1,875 | 1,904 | -3 | -0.2% | 52,100 |
2020/08/04 | 1,889 | 1,913 | 1,863 | 1,907 | +66 | +3.6% | 26,400 |
2020/08/03 | 1,845 | 1,877 | 1,831 | 1,841 | +16 | +0.9% | 29,800 |
2020/07/31 | 1,917 | 1,917 | 1,825 | 1,825 | -112 | -5.8% | 89,300 |
2020/07/30 | 1,918 | 1,957 | 1,861 | 1,937 | +6 | +0.3% | 102,900 |
2020/07/29 | 2,000 | 2,034 | 1,916 | 1,931 | -60 | -3% | 67,900 |
2020/07/28 | 2,040 | 2,079 | 1,965 | 1,991 | -199 | -9.1% | 172,100 |
2020/07/27 | 2,044 | 2,192 | 2,001 | 2,190 | +172 | +8.5% | 184,100 |
2020/07/22 | 1,975 | 2,030 | 1,946 | 2,018 | +44 | +2.2% | 58,200 |
2020/07/21 | 1,952 | 1,975 | 1,944 | 1,974 | +22 | +1.1% | 21,300 |
1001~
1050
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