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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,549 | 1,597 | 1,527 | 1,589 | +70 | +4.6% | 125,300 |
2017/01/25 | 1,490 | 1,520 | 1,490 | 1,519 | +36 | +2.4% | 32,400 |
2017/01/24 | 1,488 | 1,492 | 1,474 | 1,483 | -5 | -0.3% | 40,400 |
2017/01/23 | 1,495 | 1,508 | 1,484 | 1,488 | -29 | -1.9% | 33,000 |
2017/01/20 | 1,519 | 1,521 | 1,479 | 1,517 | -1 | -0.1% | 69,900 |
2017/01/19 | 1,490 | 1,519 | 1,480 | 1,518 | +35 | +2.4% | 76,800 |
2017/01/18 | 1,451 | 1,485 | 1,435 | 1,483 | +11 | +0.7% | 41,700 |
2017/01/17 | 1,498 | 1,500 | 1,457 | 1,472 | -34 | -2.3% | 34,000 |
2017/01/16 | 1,530 | 1,539 | 1,482 | 1,506 | -23 | -1.5% | 39,600 |
2017/01/13 | 1,485 | 1,534 | 1,467 | 1,529 | +25 | +1.7% | 74,800 |
2017/01/12 | 1,514 | 1,533 | 1,490 | 1,504 | -14 | -0.9% | 69,900 |
2017/01/11 | 1,561 | 1,561 | 1,514 | 1,518 | -22 | -1.4% | 55,400 |
2017/01/10 | 1,575 | 1,575 | 1,525 | 1,540 | -3 | -0.2% | 115,100 |
2017/01/06 | 1,550 | 1,621 | 1,530 | 1,543 | -5 | -0.3% | 178,000 |
2017/01/05 | 1,473 | 1,556 | 1,466 | 1,548 | +85 | +5.8% | 163,200 |
2017/01/04 | 1,473 | 1,479 | 1,441 | 1,463 | +34 | +2.4% | 62,100 |
2016/12/30 | 1,419 | 1,435 | 1,407 | 1,429 | +11 | +0.8% | 44,700 |
2016/12/29 | 1,454 | 1,454 | 1,404 | 1,418 | -20 | -1.4% | 54,400 |
2016/12/28 | 1,410 | 1,443 | 1,410 | 1,438 | +26 | +1.8% | 29,400 |
2016/12/27 | 1,417 | 1,430 | 1,405 | 1,412 | -9 | -0.6% | 63,000 |
2016/12/26 | 1,400 | 1,426 | 1,393 | 1,421 | +6 | +0.4% | 36,100 |
2016/12/22 | 1,406 | 1,417 | 1,398 | 1,415 | -11 | -0.8% | 26,600 |
2016/12/21 | 1,454 | 1,460 | 1,416 | 1,426 | -15 | -1% | 61,100 |
2016/12/20 | 1,386 | 1,458 | 1,367 | 1,441 | +39 | +2.8% | 124,800 |
2016/12/19 | 1,472 | 1,472 | 1,395 | 1,402 | -70 | -4.8% | 98,100 |
2016/12/16 | 1,450 | 1,507 | 1,441 | 1,472 | +48 | +3.4% | 308,000 |
2016/12/15 | 1,438 | 1,447 | 1,411 | 1,424 | -22 | -1.5% | 52,700 |
2016/12/14 | 1,442 | 1,449 | 1,415 | 1,446 | +4 | +0.3% | 49,700 |
2016/12/13 | 1,391 | 1,449 | 1,388 | 1,442 | +34 | +2.4% | 62,100 |
2016/12/12 | 1,418 | 1,421 | 1,382 | 1,408 | -9 | -0.6% | 49,200 |
2016/12/09 | 1,350 | 1,420 | 1,339 | 1,417 | +70 | +5.2% | 93,100 |
2016/12/08 | 1,366 | 1,366 | 1,331 | 1,347 | -10 | -0.7% | 48,400 |
2016/12/07 | 1,385 | 1,386 | 1,350 | 1,357 | -28 | -2% | 61,100 |
2016/12/06 | 1,403 | 1,403 | 1,383 | 1,385 | -19 | -1.4% | 31,600 |
2016/12/05 | 1,415 | 1,421 | 1,388 | 1,404 | -19 | -1.3% | 46,300 |
2016/12/02 | 1,457 | 1,462 | 1,411 | 1,423 | -37 | -2.5% | 71,100 |
2016/12/01 | 1,490 | 1,490 | 1,446 | 1,460 | -25 | -1.7% | 81,600 |
2016/11/30 | 1,456 | 1,488 | 1,456 | 1,485 | +16 | +1.1% | 45,600 |
2016/11/29 | 1,489 | 1,499 | 1,453 | 1,469 | -23 | -1.5% | 41,900 |
2016/11/28 | 1,436 | 1,493 | 1,436 | 1,492 | +44 | +3% | 42,200 |
2016/11/25 | 1,475 | 1,477 | 1,434 | 1,448 | -33 | -2.2% | 41,400 |
2016/11/24 | 1,486 | 1,494 | 1,464 | 1,481 | -6 | -0.4% | 40,400 |
2016/11/22 | 1,492 | 1,492 | 1,456 | 1,487 | -16 | -1.1% | 59,700 |
2016/11/21 | 1,510 | 1,513 | 1,488 | 1,503 | +5 | +0.3% | 40,800 |
2016/11/18 | 1,540 | 1,548 | 1,495 | 1,498 | -29 | -1.9% | 51,900 |
2016/11/17 | 1,490 | 1,530 | 1,490 | 1,527 | +23 | +1.5% | 41,000 |
2016/11/16 | 1,489 | 1,508 | 1,470 | 1,504 | +28 | +1.9% | 40,500 |
2016/11/15 | 1,450 | 1,492 | 1,447 | 1,476 | +40 | +2.8% | 82,400 |
2016/11/14 | 1,443 | 1,454 | 1,376 | 1,436 | -20 | -1.4% | 167,800 |
2016/11/11 | 1,529 | 1,529 | 1,425 | 1,456 | -73 | -4.8% | 122,400 |
1901~
1950
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