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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,460 | 1,539 | 1,443 | 1,510 | -110 | -6.8% | 90,000 |
2020/03/12 | 1,651 | 1,715 | 1,617 | 1,620 | -89 | -5.2% | 68,400 |
2020/03/11 | 1,763 | 1,794 | 1,709 | 1,709 | -61 | -3.4% | 62,700 |
2020/03/10 | 1,683 | 1,782 | 1,605 | 1,770 | +48 | +2.8% | 68,300 |
2020/03/09 | 1,805 | 1,805 | 1,720 | 1,722 | -148 | -7.9% | 67,400 |
2020/03/06 | 1,916 | 1,931 | 1,856 | 1,870 | -68 | -3.5% | 48,400 |
2020/03/05 | 1,990 | 1,990 | 1,920 | 1,938 | -12 | -0.6% | 44,000 |
2020/03/04 | 1,938 | 1,982 | 1,920 | 1,950 | -11 | -0.6% | 32,600 |
2020/03/03 | 2,040 | 2,080 | 1,952 | 1,961 | -41 | -2% | 68,000 |
2020/03/02 | 1,919 | 2,029 | 1,919 | 2,002 | +83 | +4.3% | 50,100 |
2020/02/28 | 1,971 | 2,000 | 1,911 | 1,919 | -130 | -6.3% | 62,100 |
2020/02/27 | 2,142 | 2,142 | 2,042 | 2,049 | -85 | -4% | 59,000 |
2020/02/26 | 2,115 | 2,142 | 2,082 | 2,134 | -16 | -0.7% | 39,200 |
2020/02/25 | 2,065 | 2,183 | 2,051 | 2,150 | -114 | -5% | 61,200 |
2020/02/21 | 2,265 | 2,310 | 2,254 | 2,264 | -25 | -1.1% | 18,500 |
2020/02/20 | 2,340 | 2,361 | 2,285 | 2,289 | -1 | ±0% | 31,000 |
2020/02/19 | 2,290 | 2,333 | 2,280 | 2,290 | +8 | +0.4% | 17,900 |
2020/02/18 | 2,349 | 2,349 | 2,268 | 2,282 | -69 | -2.9% | 32,500 |
2020/02/17 | 2,439 | 2,439 | 2,346 | 2,351 | -89 | -3.6% | 32,800 |
2020/02/14 | 2,437 | 2,442 | 2,397 | 2,440 | -16 | -0.7% | 38,600 |
2020/02/13 | 2,496 | 2,496 | 2,430 | 2,456 | -27 | -1.1% | 36,500 |
2020/02/12 | 2,418 | 2,494 | 2,414 | 2,483 | +117 | +4.9% | 104,400 |
2020/02/10 | 2,390 | 2,423 | 2,366 | 2,366 | -14 | -0.6% | 55,100 |
2020/02/07 | 2,398 | 2,420 | 2,366 | 2,380 | -12 | -0.5% | 60,800 |
2020/02/06 | 2,483 | 2,483 | 2,375 | 2,392 | +9 | +0.4% | 73,000 |
2020/02/05 | 2,458 | 2,458 | 2,378 | 2,383 | -29 | -1.2% | 71,500 |
2020/02/04 | 2,341 | 2,449 | 2,306 | 2,412 | +62 | +2.6% | 84,200 |
2020/02/03 | 2,225 | 2,359 | 2,200 | 2,350 | -114 | -4.6% | 121,400 |
2020/01/31 | 2,426 | 2,489 | 2,404 | 2,464 | +46 | +1.9% | 70,800 |
2020/01/30 | 2,546 | 2,588 | 2,406 | 2,418 | -151 | -5.9% | 137,400 |
2020/01/29 | 2,629 | 2,644 | 2,544 | 2,569 | -33 | -1.3% | 77,100 |
2020/01/28 | 2,611 | 2,664 | 2,578 | 2,602 | -49 | -1.8% | 78,300 |
2020/01/27 | 2,606 | 2,663 | 2,570 | 2,651 | -5 | -0.2% | 53,900 |
2020/01/24 | 2,705 | 2,710 | 2,647 | 2,656 | -34 | -1.3% | 55,800 |
2020/01/23 | 2,700 | 2,714 | 2,661 | 2,690 | +2 | +0.1% | 47,100 |
2020/01/22 | 2,718 | 2,723 | 2,680 | 2,688 | -38 | -1.4% | 37,100 |
2020/01/21 | 2,686 | 2,734 | 2,660 | 2,726 | +59 | +2.2% | 103,800 |
2020/01/20 | 2,581 | 2,669 | 2,574 | 2,667 | +96 | +3.7% | 56,200 |
2020/01/17 | 2,623 | 2,623 | 2,563 | 2,571 | -35 | -1.3% | 30,000 |
2020/01/16 | 2,665 | 2,676 | 2,599 | 2,606 | -41 | -1.5% | 40,800 |
2020/01/15 | 2,615 | 2,653 | 2,607 | 2,647 | +45 | +1.7% | 55,800 |
2020/01/14 | 2,606 | 2,665 | 2,592 | 2,602 | +34 | +1.3% | 87,900 |
2020/01/10 | 2,610 | 2,629 | 2,567 | 2,568 | -35 | -1.3% | 29,700 |
2020/01/09 | 2,552 | 2,623 | 2,552 | 2,603 | +59 | +2.3% | 38,500 |
2020/01/08 | 2,587 | 2,587 | 2,514 | 2,544 | -55 | -2.1% | 34,500 |
2020/01/07 | 2,586 | 2,619 | 2,560 | 2,599 | +49 | +1.9% | 48,000 |
2020/01/06 | 2,560 | 2,573 | 2,519 | 2,550 | -46 | -1.8% | 41,900 |
2019/12/30 | 2,556 | 2,598 | 2,525 | 2,596 | +40 | +1.6% | 46,200 |
2019/12/27 | 2,505 | 2,556 | 2,487 | 2,556 | +46 | +1.8% | 34,900 |
2019/12/26 | 2,469 | 2,510 | 2,463 | 2,510 | +41 | +1.7% | 53,500 |
1151~
1200
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