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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,752 | 1,765 | 1,729 | 1,755 | -6 | -0.3% | 43,300 |
| 2017/07/10 | 1,771 | 1,781 | 1,752 | 1,761 | -8 | -0.5% | 41,200 |
| 2017/07/07 | 1,781 | 1,788 | 1,757 | 1,769 | -26 | -1.4% | 47,100 |
| 2017/07/06 | 1,816 | 1,816 | 1,791 | 1,795 | -4 | -0.2% | 28,800 |
| 2017/07/05 | 1,801 | 1,820 | 1,780 | 1,799 | -1 | -0.1% | 44,200 |
| 2017/07/04 | 1,850 | 1,851 | 1,793 | 1,800 | -47 | -2.5% | 61,500 |
| 2017/07/03 | 1,838 | 1,865 | 1,822 | 1,847 | -6 | -0.3% | 40,500 |
| 2017/06/30 | 1,812 | 1,856 | 1,800 | 1,853 | +4 | +0.2% | 55,200 |
| 2017/06/29 | 1,822 | 1,870 | 1,811 | 1,849 | +29 | +1.6% | 73,600 |
| 2017/06/28 | 1,916 | 1,916 | 1,818 | 1,820 | -114 | -5.9% | 89,600 |
| 2017/06/27 | 1,865 | 1,944 | 1,865 | 1,934 | +69 | +3.7% | 95,600 |
| 2017/06/26 | 1,862 | 1,891 | 1,842 | 1,865 | +8 | +0.4% | 55,500 |
| 2017/06/23 | 1,913 | 1,938 | 1,841 | 1,857 | -60 | -3.1% | 97,600 |
| 2017/06/22 | 1,846 | 1,935 | 1,846 | 1,917 | +77 | +4.2% | 262,900 |
| 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 |
1801～
1850
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
