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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,977 | 1,977 | 1,925 | 1,952 | -5 | -0.3% | 17,600 |
2020/07/17 | 1,985 | 1,990 | 1,932 | 1,957 | -14 | -0.7% | 29,800 |
2020/07/16 | 1,983 | 1,983 | 1,960 | 1,971 | +16 | +0.8% | 37,600 |
2020/07/15 | 1,951 | 1,957 | 1,920 | 1,955 | +21 | +1.1% | 23,700 |
2020/07/14 | 1,948 | 1,948 | 1,897 | 1,934 | -18 | -0.9% | 28,200 |
2020/07/13 | 1,930 | 1,952 | 1,904 | 1,952 | +60 | +3.2% | 28,500 |
2020/07/10 | 1,944 | 1,947 | 1,892 | 1,892 | -42 | -2.2% | 43,300 |
2020/07/09 | 1,999 | 1,999 | 1,920 | 1,934 | -47 | -2.4% | 54,200 |
2020/07/08 | 2,028 | 2,028 | 1,980 | 1,981 | -39 | -1.9% | 36,700 |
2020/07/07 | 2,045 | 2,049 | 1,977 | 2,020 | +3 | +0.1% | 46,400 |
2020/07/06 | 2,046 | 2,065 | 2,006 | 2,017 | -24 | -1.2% | 27,000 |
2020/07/03 | 1,995 | 2,041 | 1,990 | 2,041 | +50 | +2.5% | 24,100 |
2020/07/02 | 2,060 | 2,085 | 1,986 | 1,991 | -60 | -2.9% | 49,700 |
2020/07/01 | 2,120 | 2,120 | 2,045 | 2,051 | -61 | -2.9% | 49,100 |
2020/06/30 | 2,172 | 2,205 | 2,088 | 2,112 | -35 | -1.6% | 48,600 |
2020/06/29 | 2,200 | 2,203 | 2,131 | 2,147 | -87 | -3.9% | 59,200 |
2020/06/26 | 2,289 | 2,299 | 2,215 | 2,234 | -66 | -2.9% | 63,900 |
2020/06/25 | 2,297 | 2,333 | 2,272 | 2,300 | -10 | -0.4% | 48,000 |
2020/06/24 | 2,350 | 2,350 | 2,300 | 2,310 | -20 | -0.9% | 37,700 |
2020/06/23 | 2,348 | 2,348 | 2,291 | 2,330 | +25 | +1.1% | 43,500 |
2020/06/22 | 2,343 | 2,345 | 2,287 | 2,305 | +12 | +0.5% | 56,200 |
2020/06/19 | 2,340 | 2,340 | 2,284 | 2,293 | -10 | -0.4% | 29,600 |
2020/06/18 | 2,269 | 2,314 | 2,250 | 2,303 | +30 | +1.3% | 41,000 |
2020/06/17 | 2,302 | 2,334 | 2,245 | 2,273 | +21 | +0.9% | 88,200 |
2020/06/16 | 2,200 | 2,258 | 2,200 | 2,252 | +91 | +4.2% | 31,800 |
2020/06/15 | 2,316 | 2,336 | 2,154 | 2,161 | -105 | -4.6% | 46,100 |
2020/06/12 | 2,132 | 2,274 | 2,057 | 2,266 | -16 | -0.7% | 74,800 |
2020/06/11 | 2,339 | 2,379 | 2,282 | 2,282 | -66 | -2.8% | 52,700 |
2020/06/10 | 2,318 | 2,353 | 2,294 | 2,348 | +56 | +2.4% | 42,600 |
2020/06/09 | 2,330 | 2,371 | 2,272 | 2,292 | -25 | -1.1% | 102,400 |
2020/06/08 | 2,346 | 2,346 | 2,294 | 2,317 | -16 | -0.7% | 55,300 |
2020/06/05 | 2,397 | 2,397 | 2,312 | 2,333 | -33 | -1.4% | 39,600 |
2020/06/04 | 2,388 | 2,418 | 2,357 | 2,366 | +16 | +0.7% | 64,500 |
2020/06/03 | 2,420 | 2,428 | 2,334 | 2,350 | -57 | -2.4% | 74,500 |
2020/06/02 | 2,410 | 2,414 | 2,375 | 2,407 | +28 | +1.2% | 62,000 |
2020/06/01 | 2,390 | 2,404 | 2,363 | 2,379 | +22 | +0.9% | 58,700 |
2020/05/29 | 2,320 | 2,375 | 2,286 | 2,357 | +34 | +1.5% | 65,300 |
2020/05/28 | 2,333 | 2,333 | 2,261 | 2,323 | -19 | -0.8% | 74,600 |
2020/05/27 | 2,332 | 2,370 | 2,276 | 2,342 | -14 | -0.6% | 65,200 |
2020/05/26 | 2,362 | 2,389 | 2,336 | 2,356 | +25 | +1.1% | 79,300 |
2020/05/25 | 2,259 | 2,348 | 2,235 | 2,331 | +167 | +7.7% | 120,500 |
2020/05/22 | 2,179 | 2,194 | 2,141 | 2,164 | -22 | -1% | 32,300 |
2020/05/21 | 2,213 | 2,213 | 2,131 | 2,186 | -7 | -0.3% | 46,400 |
2020/05/20 | 2,195 | 2,229 | 2,185 | 2,193 | -9 | -0.4% | 36,900 |
2020/05/19 | 2,197 | 2,228 | 2,125 | 2,202 | +35 | +1.6% | 97,500 |
2020/05/18 | 2,082 | 2,187 | 2,068 | 2,167 | +132 | +6.5% | 253,200 |
2020/05/15 | 2,062 | 2,070 | 1,981 | 2,035 | -5 | -0.2% | 56,600 |
2020/05/14 | 2,132 | 2,133 | 2,039 | 2,040 | -68 | -3.2% | 40,700 |
2020/05/13 | 2,102 | 2,133 | 2,084 | 2,108 | -44 | -2% | 59,200 |
2020/05/12 | 2,152 | 2,179 | 2,136 | 2,152 | -29 | -1.3% | 27,000 |
1051~
1100
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