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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,911 | 2,925 | 2,860 | 2,910 | -16 | -0.5% | 8,800 |
| 2024/08/20 | 2,885 | 2,938 | 2,842 | 2,926 | +122 | +4.4% | 14,800 |
| 2024/08/19 | 2,881 | 2,881 | 2,792 | 2,804 | -91 | -3.1% | 10,100 |
| 2024/08/16 | 2,865 | 2,895 | 2,860 | 2,895 | +47 | +1.7% | 5,600 |
| 2024/08/15 | 2,859 | 2,915 | 2,846 | 2,848 | +18 | +0.6% | 17,200 |
| 2024/08/14 | 2,850 | 2,850 | 2,785 | 2,830 | +30 | +1.1% | 12,700 |
| 2024/08/13 | 2,708 | 2,800 | 2,706 | 2,800 | +72 | +2.6% | 11,200 |
| 2024/08/09 | 2,761 | 2,796 | 2,686 | 2,728 | +17 | +0.6% | 15,400 |
| 2024/08/08 | 2,700 | 2,757 | 2,677 | 2,711 | +11 | +0.4% | 13,900 |
| 2024/08/07 | 2,780 | 2,840 | 2,690 | 2,700 | -100 | -3.6% | 12,300 |
| 2024/08/06 | 2,455 | 2,840 | 2,455 | 2,800 | +345 | +14.1% | 35,100 |
| 2024/08/05 | 2,716 | 2,798 | 2,374 | 2,455 | -419 | -14.6% | 34,700 |
| 2024/08/02 | 3,000 | 3,005 | 2,874 | 2,874 | -216 | -7% | 20,700 |
| 2024/08/01 | 3,190 | 3,240 | 3,090 | 3,090 | -170 | -5.2% | 15,600 |
| 2024/07/31 | 3,055 | 3,260 | 3,055 | 3,260 | +170 | +5.5% | 13,400 |
| 2024/07/30 | 3,180 | 3,180 | 3,050 | 3,090 | -90 | -2.8% | 11,800 |
| 2024/07/29 | 3,120 | 3,180 | 3,070 | 3,180 | +130 | +4.3% | 12,400 |
| 2024/07/26 | 3,100 | 3,100 | 3,050 | 3,050 | -50 | -1.6% | 8,000 |
| 2024/07/25 | 3,195 | 3,195 | 3,090 | 3,100 | -60 | -1.9% | 13,600 |
| 2024/07/24 | 3,235 | 3,285 | 3,160 | 3,160 | -50 | -1.6% | 7,700 |
| 2024/07/23 | 3,190 | 3,250 | 3,190 | 3,210 | +25 | +0.8% | 5,600 |
| 2024/07/22 | 3,235 | 3,260 | 3,185 | 3,185 | -40 | -1.2% | 9,400 |
| 2024/07/19 | 3,225 | 3,270 | 3,225 | 3,225 | +5 | +0.2% | 9,000 |
| 2024/07/18 | 3,250 | 3,285 | 3,220 | 3,220 | -40 | -1.2% | 5,400 |
| 2024/07/17 | 3,230 | 3,280 | 3,230 | 3,260 | +15 | +0.5% | 7,600 |
| 2024/07/16 | 3,290 | 3,305 | 3,240 | 3,245 | -25 | -0.8% | 10,500 |
| 2024/07/12 | 3,250 | 3,315 | 3,250 | 3,270 | +10 | +0.3% | 13,600 |
| 2024/07/11 | 3,300 | 3,300 | 3,225 | 3,260 | +15 | +0.5% | 12,300 |
| 2024/07/10 | 3,275 | 3,275 | 3,185 | 3,245 | -30 | -0.9% | 16,200 |
| 2024/07/09 | 3,250 | 3,285 | 3,210 | 3,275 | +55 | +1.7% | 14,300 |
| 2024/07/08 | 3,300 | 3,300 | 3,205 | 3,220 | -55 | -1.7% | 9,300 |
| 2024/07/05 | 3,305 | 3,305 | 3,245 | 3,275 | -30 | -0.9% | 8,400 |
| 2024/07/04 | 3,340 | 3,340 | 3,270 | 3,305 | -35 | -1% | 7,900 |
| 2024/07/03 | 3,390 | 3,405 | 3,335 | 3,340 | -55 | -1.6% | 7,900 |
| 2024/07/02 | 3,375 | 3,425 | 3,335 | 3,395 | +20 | +0.6% | 31,700 |
| 2024/07/01 | 3,365 | 3,375 | 3,320 | 3,375 | +55 | +1.7% | 17,500 |
| 2024/06/28 | 3,375 | 3,375 | 3,230 | 3,320 | -50 | -1.5% | 14,000 |
| 2024/06/27 | 3,360 | 3,390 | 3,340 | 3,370 | +20 | +0.6% | 15,800 |
| 2024/06/26 | 3,330 | 3,350 | 3,305 | 3,350 | +35 | +1.1% | 11,900 |
| 2024/06/25 | 3,320 | 3,355 | 3,280 | 3,315 | +20 | +0.6% | 20,700 |
| 2024/06/24 | 3,260 | 3,325 | 3,255 | 3,295 | +60 | +1.9% | 14,100 |
| 2024/06/21 | 3,225 | 3,235 | 3,170 | 3,235 | +25 | +0.8% | 18,300 |
| 2024/06/20 | 3,200 | 3,220 | 3,160 | 3,210 | +10 | +0.3% | 9,500 |
| 2024/06/19 | 3,210 | 3,225 | 3,165 | 3,200 | +20 | +0.6% | 10,000 |
| 2024/06/18 | 3,185 | 3,200 | 3,160 | 3,180 | +45 | +1.4% | 11,600 |
| 2024/06/17 | 3,150 | 3,160 | 3,045 | 3,135 | -55 | -1.7% | 17,600 |
| 2024/06/14 | 3,100 | 3,190 | 3,100 | 3,190 | +100 | +3.2% | 18,100 |
| 2024/06/13 | 3,155 | 3,175 | 3,085 | 3,090 | -80 | -2.5% | 9,100 |
| 2024/06/12 | 3,185 | 3,185 | 3,135 | 3,170 | +15 | +0.5% | 5,200 |
| 2024/06/11 | 3,180 | 3,180 | 3,145 | 3,155 | -5 | -0.2% | 5,400 |
151～
200
件表示中 / 3673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 | 248,800円 | +3.4% | +1.9% | 3.42% | 8.88倍 | 1.08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 |
| ＧＭＯ－ＦＧ | 439,000円 | +18.7% | +32.3% | 1.82% | 27.53倍 | 6.44倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| セルシス | 101,900円 | +27.1% | -15.9% | 3.53% | 17.81倍 | 5.81倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ＣＡＣＨＤ | 181,000円 | +11.4% | +4.1% | 5.52% | 9.37倍 | 0.82倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| 菱友システム | 563,000円 | +14.7% | +30.7% | 2.84% | 11.22倍 | 2.04倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
