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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,033 | 2,104 | 2,033 | 2,080 | +42 | +2.1% | 37,800 |
2018/09/27 | 2,085 | 2,107 | 2,035 | 2,038 | -50 | -2.4% | 22,500 |
2018/09/26 | 2,075 | 2,101 | 2,041 | 2,088 | +8 | +0.4% | 33,100 |
2018/09/25 | 2,054 | 2,082 | 2,030 | 2,080 | +26 | +1.3% | 42,800 |
2018/09/21 | 1,981 | 2,062 | 1,981 | 2,054 | +81 | +4.1% | 57,000 |
2018/09/20 | 1,950 | 1,996 | 1,941 | 1,973 | +4 | +0.2% | 32,900 |
2018/09/19 | 1,916 | 1,989 | 1,907 | 1,969 | +71 | +3.7% | 32,500 |
2018/09/18 | 1,860 | 1,906 | 1,836 | 1,898 | +39 | +2.1% | 40,500 |
2018/09/14 | 1,858 | 1,869 | 1,831 | 1,859 | +18 | +1% | 36,200 |
2018/09/13 | 1,829 | 1,860 | 1,825 | 1,841 | +12 | +0.7% | 16,800 |
2018/09/12 | 1,905 | 1,913 | 1,805 | 1,829 | -76 | -4% | 46,000 |
2018/09/11 | 1,914 | 1,924 | 1,884 | 1,905 | -6 | -0.3% | 24,400 |
2018/09/10 | 1,900 | 1,925 | 1,876 | 1,911 | +4 | +0.2% | 28,600 |
2018/09/07 | 1,906 | 1,920 | 1,879 | 1,907 | +2 | +0.1% | 22,100 |
2018/09/06 | 1,950 | 1,951 | 1,889 | 1,905 | -54 | -2.8% | 29,900 |
2018/09/05 | 1,977 | 1,994 | 1,945 | 1,959 | -33 | -1.7% | 32,500 |
2018/09/04 | 2,013 | 2,013 | 1,989 | 1,992 | +12 | +0.6% | 18,900 |
2018/09/03 | 2,063 | 2,063 | 1,972 | 1,980 | -82 | -4% | 53,300 |
2018/08/31 | 2,043 | 2,078 | 2,030 | 2,062 | +2 | +0.1% | 39,700 |
2018/08/30 | 2,039 | 2,069 | 2,018 | 2,060 | +30 | +1.5% | 33,300 |
2018/08/29 | 2,004 | 2,064 | 1,997 | 2,030 | +11 | +0.5% | 29,900 |
2018/08/28 | 2,050 | 2,058 | 1,997 | 2,019 | +3 | +0.1% | 20,300 |
2018/08/27 | 1,996 | 2,026 | 1,993 | 2,016 | +28 | +1.4% | 22,800 |
2018/08/24 | 1,955 | 1,995 | 1,955 | 1,988 | +38 | +1.9% | 13,900 |
2018/08/23 | 1,949 | 1,956 | 1,930 | 1,950 | +22 | +1.1% | 19,600 |
2018/08/22 | 1,910 | 1,944 | 1,874 | 1,928 | +35 | +1.8% | 27,300 |
2018/08/21 | 1,950 | 1,952 | 1,879 | 1,893 | -59 | -3% | 46,900 |
2018/08/20 | 2,013 | 2,013 | 1,943 | 1,952 | -58 | -2.9% | 27,800 |
2018/08/17 | 2,066 | 2,066 | 1,976 | 2,010 | -12 | -0.6% | 48,700 |
2018/08/16 | 2,011 | 2,072 | 2,003 | 2,022 | +6 | +0.3% | 61,100 |
2018/08/15 | 2,052 | 2,095 | 2,003 | 2,016 | -53 | -2.6% | 44,200 |
2018/08/14 | 2,040 | 2,076 | 2,035 | 2,069 | +34 | +1.7% | 35,400 |
2018/08/13 | 2,050 | 2,090 | 2,015 | 2,035 | -26 | -1.3% | 63,200 |
2018/08/10 | 2,048 | 2,092 | 2,044 | 2,061 | +21 | +1% | 66,900 |
2018/08/09 | 2,023 | 2,053 | 2,008 | 2,040 | +17 | +0.8% | 30,400 |
2018/08/08 | 2,056 | 2,089 | 2,010 | 2,023 | -48 | -2.3% | 70,100 |
2018/08/07 | 2,120 | 2,127 | 2,064 | 2,071 | -58 | -2.7% | 44,800 |
2018/08/06 | 2,082 | 2,168 | 2,082 | 2,129 | +57 | +2.8% | 92,100 |
2018/08/03 | 2,042 | 2,125 | 2,042 | 2,072 | +33 | +1.6% | 95,100 |
2018/08/02 | 2,034 | 2,114 | 2,002 | 2,039 | +38 | +1.9% | 120,300 |
2018/08/01 | 2,021 | 2,057 | 1,969 | 2,001 | -19 | -0.9% | 149,000 |
2018/07/31 | 2,179 | 2,225 | 2,006 | 2,020 | -401 | -16.6% | 310,600 |
2018/07/30 | 2,316 | 2,423 | 2,279 | 2,421 | +147 | +6.5% | 119,900 |
2018/07/27 | 2,238 | 2,308 | 2,238 | 2,274 | +39 | +1.7% | 28,400 |
2018/07/26 | 2,235 | 2,310 | 2,203 | 2,235 | +47 | +2.1% | 40,700 |
2018/07/25 | 2,243 | 2,243 | 2,178 | 2,188 | -53 | -2.4% | 35,300 |
2018/07/24 | 2,226 | 2,274 | 2,209 | 2,241 | +16 | +0.7% | 28,200 |
2018/07/23 | 2,207 | 2,242 | 2,178 | 2,225 | +15 | +0.7% | 31,400 |
2018/07/20 | 2,203 | 2,226 | 2,176 | 2,210 | +8 | +0.4% | 23,700 |
2018/07/19 | 2,254 | 2,254 | 2,202 | 2,202 | -59 | -2.6% | 22,900 |
1501~
1550
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