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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,227 | 2,268 | 2,210 | 2,261 | +35 | +1.6% | 23,300 |
2018/07/17 | 2,217 | 2,257 | 2,179 | 2,226 | -22 | -1% | 23,200 |
2018/07/13 | 2,221 | 2,265 | 2,181 | 2,248 | +59 | +2.7% | 48,900 |
2018/07/12 | 2,109 | 2,231 | 2,074 | 2,189 | +117 | +5.6% | 53,100 |
2018/07/11 | 2,100 | 2,101 | 2,058 | 2,072 | -56 | -2.6% | 43,500 |
2018/07/10 | 2,133 | 2,154 | 2,114 | 2,128 | +24 | +1.1% | 78,600 |
2018/07/09 | 2,103 | 2,129 | 2,095 | 2,104 | +1 | ±0% | 48,000 |
2018/07/06 | 2,038 | 2,118 | 2,033 | 2,103 | +60 | +2.9% | 52,100 |
2018/07/05 | 2,079 | 2,095 | 2,022 | 2,043 | -60 | -2.9% | 37,800 |
2018/07/04 | 2,116 | 2,128 | 2,085 | 2,103 | -25 | -1.2% | 34,900 |
2018/07/03 | 2,180 | 2,208 | 2,120 | 2,128 | -62 | -2.8% | 27,000 |
2018/07/02 | 2,190 | 2,230 | 2,182 | 2,190 | ±0 | ±0% | 33,900 |
2018/06/29 | 2,189 | 2,214 | 2,155 | 2,190 | +3 | +0.1% | 40,300 |
2018/06/28 | 2,241 | 2,257 | 2,180 | 2,187 | -72 | -3.2% | 27,500 |
2018/06/27 | 2,246 | 2,295 | 2,222 | 2,259 | +6 | +0.3% | 25,300 |
2018/06/26 | 2,200 | 2,270 | 2,152 | 2,253 | +52 | +2.4% | 54,800 |
2018/06/25 | 2,296 | 2,296 | 2,201 | 2,201 | -74 | -3.3% | 26,400 |
2018/06/22 | 2,253 | 2,294 | 2,228 | 2,275 | -9 | -0.4% | 31,700 |
2018/06/21 | 2,300 | 2,300 | 2,274 | 2,284 | -3 | -0.1% | 18,100 |
2018/06/20 | 2,257 | 2,289 | 2,199 | 2,287 | +32 | +1.4% | 48,000 |
2018/06/19 | 2,304 | 2,342 | 2,255 | 2,255 | -71 | -3.1% | 37,900 |
2018/06/18 | 2,402 | 2,404 | 2,293 | 2,326 | -93 | -3.8% | 84,000 |
2018/06/15 | 2,481 | 2,499 | 2,414 | 2,419 | -58 | -2.3% | 40,900 |
2018/06/14 | 2,554 | 2,554 | 2,472 | 2,477 | -62 | -2.4% | 32,000 |
2018/06/13 | 2,510 | 2,550 | 2,491 | 2,539 | +87 | +3.5% | 68,100 |
2018/06/12 | 2,473 | 2,495 | 2,432 | 2,452 | +11 | +0.5% | 53,400 |
2018/06/11 | 2,438 | 2,463 | 2,418 | 2,441 | +42 | +1.8% | 46,300 |
2018/06/08 | 2,408 | 2,417 | 2,386 | 2,399 | -26 | -1.1% | 45,600 |
2018/06/07 | 2,426 | 2,436 | 2,397 | 2,425 | +26 | +1.1% | 34,400 |
2018/06/06 | 2,429 | 2,452 | 2,394 | 2,399 | -51 | -2.1% | 57,100 |
2018/06/05 | 2,481 | 2,483 | 2,425 | 2,450 | -36 | -1.4% | 60,700 |
2018/06/04 | 2,510 | 2,554 | 2,478 | 2,486 | -19 | -0.8% | 43,400 |
2018/06/01 | 2,474 | 2,515 | 2,460 | 2,505 | +27 | +1.1% | 32,100 |
2018/05/31 | 2,494 | 2,499 | 2,446 | 2,478 | +6 | +0.2% | 34,400 |
2018/05/30 | 2,468 | 2,512 | 2,435 | 2,472 | -37 | -1.5% | 56,300 |
2018/05/29 | 2,586 | 2,592 | 2,486 | 2,509 | -104 | -4% | 115,700 |
2018/05/28 | 2,650 | 2,681 | 2,599 | 2,613 | -33 | -1.2% | 35,700 |
2018/05/25 | 2,633 | 2,674 | 2,586 | 2,646 | +17 | +0.6% | 44,000 |
2018/05/24 | 2,660 | 2,672 | 2,609 | 2,629 | -68 | -2.5% | 75,200 |
2018/05/23 | 2,652 | 2,725 | 2,637 | 2,697 | ±0 | ±0% | 80,600 |
2018/05/22 | 2,750 | 2,750 | 2,665 | 2,697 | -53 | -1.9% | 98,300 |
2018/05/21 | 2,770 | 2,783 | 2,732 | 2,750 | -33 | -1.2% | 80,800 |
2018/05/18 | 2,828 | 2,836 | 2,759 | 2,783 | -39 | -1.4% | 39,900 |
2018/05/17 | 2,784 | 2,843 | 2,774 | 2,822 | +12 | +0.4% | 43,200 |
2018/05/16 | 2,782 | 2,870 | 2,782 | 2,810 | +18 | +0.6% | 54,300 |
2018/05/15 | 2,800 | 2,804 | 2,706 | 2,792 | -8 | -0.3% | 54,900 |
2018/05/14 | 2,799 | 2,875 | 2,790 | 2,800 | +8 | +0.3% | 194,300 |
2018/05/11 | 2,586 | 2,795 | 2,572 | 2,792 | +206 | +8% | 295,500 |
2018/05/10 | 2,579 | 2,590 | 2,514 | 2,586 | +35 | +1.4% | 104,400 |
2018/05/09 | 2,550 | 2,581 | 2,530 | 2,551 | -7 | -0.3% | 85,100 |
1551~
1600
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