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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,815 | 1,875 | 1,783 | 1,840 | +18 | +1% | 126,600 |
| 2017/06/20 | 1,742 | 1,834 | 1,736 | 1,822 | +86 | +5% | 233,000 |
| 2017/06/19 | 1,754 | 1,761 | 1,728 | 1,736 | -3 | -0.2% | 37,400 |
| 2017/06/16 | 1,725 | 1,758 | 1,724 | 1,739 | +3 | +0.2% | 40,400 |
| 2017/06/15 | 1,725 | 1,743 | 1,713 | 1,736 | +26 | +1.5% | 53,200 |
| 2017/06/14 | 1,718 | 1,735 | 1,710 | 1,710 | -5 | -0.3% | 28,800 |
| 2017/06/13 | 1,729 | 1,732 | 1,700 | 1,715 | -25 | -1.4% | 47,700 |
| 2017/06/12 | 1,746 | 1,749 | 1,691 | 1,740 | -24 | -1.4% | 77,400 |
| 2017/06/09 | 1,770 | 1,791 | 1,746 | 1,764 | -19 | -1.1% | 110,100 |
| 2017/06/08 | 1,798 | 1,799 | 1,762 | 1,783 | +1 | +0.1% | 96,300 |
| 2017/06/07 | 1,748 | 1,792 | 1,726 | 1,782 | +13 | +0.7% | 108,900 |
| 2017/06/06 | 1,768 | 1,796 | 1,725 | 1,769 | -4 | -0.2% | 101,600 |
| 2017/06/05 | 1,748 | 1,780 | 1,744 | 1,773 | +7 | +0.4% | 62,000 |
| 2017/06/02 | 1,773 | 1,784 | 1,736 | 1,766 | -13 | -0.7% | 102,600 |
| 2017/06/01 | 1,730 | 1,788 | 1,730 | 1,779 | +50 | +2.9% | 137,400 |
| 2017/05/31 | 1,674 | 1,758 | 1,652 | 1,729 | +83 | +5% | 201,900 |
| 2017/05/30 | 1,655 | 1,669 | 1,632 | 1,646 | -12 | -0.7% | 38,500 |
| 2017/05/29 | 1,659 | 1,696 | 1,656 | 1,658 | -17 | -1% | 51,800 |
| 2017/05/26 | 1,734 | 1,742 | 1,671 | 1,675 | -68 | -3.9% | 117,400 |
| 2017/05/25 | 1,740 | 1,784 | 1,740 | 1,743 | ±0 | ±0% | 60,000 |
| 2017/05/24 | 1,715 | 1,780 | 1,715 | 1,743 | +39 | +2.3% | 106,100 |
| 2017/05/23 | 1,717 | 1,728 | 1,687 | 1,704 | -21 | -1.2% | 73,600 |
| 2017/05/22 | 1,710 | 1,735 | 1,699 | 1,725 | +10 | +0.6% | 49,800 |
| 2017/05/19 | 1,729 | 1,729 | 1,707 | 1,715 | -12 | -0.7% | 58,100 |
| 2017/05/18 | 1,674 | 1,742 | 1,672 | 1,727 | -6 | -0.3% | 71,700 |
| 2017/05/17 | 1,728 | 1,751 | 1,710 | 1,733 | -4 | -0.2% | 84,300 |
| 2017/05/16 | 1,745 | 1,748 | 1,710 | 1,737 | +21 | +1.2% | 46,600 |
| 2017/05/15 | 1,721 | 1,734 | 1,708 | 1,716 | -19 | -1.1% | 139,800 |
| 2017/05/12 | 1,625 | 1,763 | 1,625 | 1,735 | +72 | +4.3% | 252,300 |
| 2017/05/11 | 1,675 | 1,682 | 1,590 | 1,663 | +4 | +0.2% | 201,300 |
| 2017/05/10 | 1,617 | 1,662 | 1,592 | 1,659 | +58 | +3.6% | 122,400 |
| 2017/05/09 | 1,600 | 1,618 | 1,580 | 1,601 | -2 | -0.1% | 71,300 |
| 2017/05/08 | 1,572 | 1,613 | 1,551 | 1,603 | +35 | +2.2% | 180,900 |
| 2017/05/02 | 1,587 | 1,622 | 1,568 | 1,568 | -28 | -1.8% | 78,500 |
| 2017/05/01 | 1,568 | 1,608 | 1,568 | 1,596 | +28 | +1.8% | 127,400 |
| 2017/04/28 | 1,551 | 1,595 | 1,535 | 1,568 | +16 | +1% | 133,300 |
| 2017/04/27 | 1,460 | 1,564 | 1,459 | 1,552 | +99 | +6.8% | 128,600 |
| 2017/04/26 | 1,489 | 1,490 | 1,451 | 1,453 | -30 | -2% | 228,400 |
| 2017/04/25 | 1,505 | 1,514 | 1,467 | 1,483 | +35 | +2.4% | 227,200 |
| 2017/04/24 | 1,420 | 1,464 | 1,408 | 1,448 | +41 | +2.9% | 71,400 |
| 2017/04/21 | 1,408 | 1,417 | 1,397 | 1,407 | ±0 | ±0% | 31,300 |
| 2017/04/20 | 1,440 | 1,445 | 1,404 | 1,407 | -23 | -1.6% | 34,900 |
| 2017/04/19 | 1,414 | 1,443 | 1,411 | 1,430 | +10 | +0.7% | 33,100 |
| 2017/04/18 | 1,445 | 1,459 | 1,418 | 1,420 | ±0 | ±0% | 35,600 |
| 2017/04/17 | 1,371 | 1,428 | 1,365 | 1,420 | +45 | +3.3% | 39,600 |
| 2017/04/14 | 1,388 | 1,409 | 1,373 | 1,375 | -17 | -1.2% | 29,600 |
| 2017/04/13 | 1,371 | 1,402 | 1,355 | 1,392 | -6 | -0.4% | 44,400 |
| 2017/04/12 | 1,420 | 1,421 | 1,395 | 1,398 | -27 | -1.9% | 42,300 |
| 2017/04/11 | 1,446 | 1,451 | 1,420 | 1,425 | -43 | -2.9% | 38,300 |
| 2017/04/10 | 1,406 | 1,477 | 1,406 | 1,468 | +45 | +3.2% | 50,600 |
1801～
1850
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
