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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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