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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,418 | 1,442 | 1,393 | 1,423 | +19 | +1.4% | 73,700 |
| 2017/04/06 | 1,410 | 1,419 | 1,381 | 1,404 | -12 | -0.8% | 61,400 |
| 2017/04/05 | 1,424 | 1,436 | 1,409 | 1,416 | +5 | +0.4% | 46,800 |
| 2017/04/04 | 1,455 | 1,462 | 1,405 | 1,411 | -46 | -3.2% | 71,600 |
| 2017/04/03 | 1,406 | 1,463 | 1,397 | 1,457 | +48 | +3.4% | 65,200 |
| 2017/03/31 | 1,431 | 1,433 | 1,408 | 1,409 | -10 | -0.7% | 32,900 |
| 2017/03/30 | 1,450 | 1,455 | 1,414 | 1,419 | -30 | -2.1% | 37,400 |
| 2017/03/29 | 1,450 | 1,461 | 1,441 | 1,449 | -5 | -0.3% | 18,600 |
| 2017/03/28 | 1,412 | 1,454 | 1,409 | 1,454 | +42 | +3% | 68,800 |
| 2017/03/27 | 1,451 | 1,451 | 1,402 | 1,412 | -36 | -2.5% | 40,800 |
| 2017/03/24 | 1,461 | 1,461 | 1,440 | 1,448 | -3 | -0.2% | 25,100 |
| 2017/03/23 | 1,457 | 1,464 | 1,437 | 1,451 | -6 | -0.4% | 28,400 |
| 2017/03/22 | 1,456 | 1,478 | 1,452 | 1,457 | -28 | -1.9% | 30,900 |
| 2017/03/21 | 1,449 | 1,498 | 1,447 | 1,485 | +32 | +2.2% | 51,600 |
| 2017/03/17 | 1,472 | 1,472 | 1,448 | 1,453 | -22 | -1.5% | 38,000 |
| 2017/03/16 | 1,488 | 1,488 | 1,462 | 1,475 | -14 | -0.9% | 49,300 |
| 2017/03/15 | 1,493 | 1,534 | 1,489 | 1,489 | -4 | -0.3% | 77,000 |
| 2017/03/14 | 1,476 | 1,520 | 1,460 | 1,493 | +10 | +0.7% | 75,400 |
| 2017/03/13 | 1,468 | 1,499 | 1,461 | 1,483 | +15 | +1% | 67,000 |
| 2017/03/10 | 1,479 | 1,487 | 1,464 | 1,468 | -3 | -0.2% | 53,600 |
| 2017/03/09 | 1,445 | 1,481 | 1,445 | 1,471 | +28 | +1.9% | 45,600 |
| 2017/03/08 | 1,449 | 1,451 | 1,424 | 1,443 | -6 | -0.4% | 63,800 |
| 2017/03/07 | 1,447 | 1,465 | 1,430 | 1,449 | +2 | +0.1% | 68,500 |
| 2017/03/06 | 1,459 | 1,474 | 1,425 | 1,447 | -18 | -1.2% | 95,100 |
| 2017/03/03 | 1,492 | 1,492 | 1,459 | 1,465 | -28 | -1.9% | 77,200 |
| 2017/03/02 | 1,514 | 1,514 | 1,477 | 1,493 | -3 | -0.2% | 96,600 |
| 2017/03/01 | 1,502 | 1,519 | 1,471 | 1,496 | -16 | -1.1% | 126,500 |
| 2017/02/28 | 1,529 | 1,538 | 1,511 | 1,512 | -17 | -1.1% | 50,300 |
| 2017/02/27 | 1,558 | 1,558 | 1,495 | 1,529 | -31 | -2% | 73,900 |
| 2017/02/24 | 1,581 | 1,582 | 1,558 | 1,560 | -26 | -1.6% | 23,800 |
| 2017/02/23 | 1,561 | 1,600 | 1,557 | 1,586 | +17 | +1.1% | 44,000 |
| 2017/02/22 | 1,594 | 1,594 | 1,550 | 1,569 | -25 | -1.6% | 63,700 |
| 2017/02/21 | 1,610 | 1,614 | 1,594 | 1,594 | -20 | -1.2% | 44,100 |
| 2017/02/20 | 1,631 | 1,639 | 1,604 | 1,614 | -28 | -1.7% | 24,400 |
| 2017/02/17 | 1,605 | 1,653 | 1,577 | 1,642 | +37 | +2.3% | 68,200 |
| 2017/02/16 | 1,620 | 1,628 | 1,602 | 1,605 | -11 | -0.7% | 29,900 |
| 2017/02/15 | 1,620 | 1,639 | 1,613 | 1,616 | ±0 | ±0% | 49,100 |
| 2017/02/14 | 1,638 | 1,642 | 1,612 | 1,616 | -13 | -0.8% | 44,400 |
| 2017/02/13 | 1,640 | 1,652 | 1,618 | 1,629 | -24 | -1.5% | 68,400 |
| 2017/02/10 | 1,633 | 1,657 | 1,620 | 1,653 | +37 | +2.3% | 91,300 |
| 2017/02/09 | 1,605 | 1,644 | 1,602 | 1,616 | +18 | +1.1% | 36,300 |
| 2017/02/08 | 1,601 | 1,608 | 1,584 | 1,598 | -19 | -1.2% | 54,900 |
| 2017/02/07 | 1,666 | 1,679 | 1,610 | 1,617 | -9 | -0.6% | 47,800 |
| 2017/02/06 | 1,640 | 1,641 | 1,605 | 1,626 | -1 | -0.1% | 40,900 |
| 2017/02/03 | 1,700 | 1,700 | 1,620 | 1,627 | -45 | -2.7% | 92,500 |
| 2017/02/02 | 1,678 | 1,694 | 1,654 | 1,672 | -37 | -2.2% | 61,500 |
| 2017/02/01 | 1,666 | 1,715 | 1,644 | 1,709 | +11 | +0.6% | 116,700 |
| 2017/01/31 | 1,591 | 1,730 | 1,577 | 1,698 | +145 | +9.3% | 376,400 |
| 2017/01/30 | 1,557 | 1,567 | 1,546 | 1,553 | -19 | -1.2% | 44,700 |
| 2017/01/27 | 1,591 | 1,592 | 1,535 | 1,572 | -17 | -1.1% | 95,600 |
1851～
1900
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
