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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,519 | 1,543 | 1,502 | 1,529 | +70 | +4.8% | 62,400 |
2016/11/09 | 1,509 | 1,521 | 1,406 | 1,459 | -49 | -3.2% | 178,800 |
2016/11/08 | 1,536 | 1,549 | 1,506 | 1,508 | -34 | -2.2% | 44,300 |
2016/11/07 | 1,559 | 1,590 | 1,531 | 1,542 | -2 | -0.1% | 46,100 |
2016/11/04 | 1,515 | 1,551 | 1,490 | 1,544 | -11 | -0.7% | 102,300 |
2016/11/02 | 1,658 | 1,669 | 1,545 | 1,555 | -104 | -6.3% | 132,900 |
2016/11/01 | 1,636 | 1,666 | 1,603 | 1,659 | +33 | +2% | 66,000 |
2016/10/31 | 1,625 | 1,678 | 1,619 | 1,626 | +1 | +0.1% | 63,200 |
2016/10/28 | 1,626 | 1,662 | 1,601 | 1,625 | -12 | -0.7% | 110,000 |
2016/10/27 | 1,654 | 1,662 | 1,610 | 1,637 | -35 | -2.1% | 86,400 |
2016/10/26 | 1,600 | 1,689 | 1,577 | 1,672 | +52 | +3.2% | 163,700 |
2016/10/25 | 1,700 | 1,710 | 1,607 | 1,620 | -98 | -5.7% | 205,800 |
2016/10/24 | 1,734 | 1,739 | 1,688 | 1,718 | -5 | -0.3% | 121,900 |
2016/10/21 | 1,786 | 1,788 | 1,715 | 1,723 | -90 | -5% | 171,500 |
2016/10/20 | 1,816 | 1,868 | 1,810 | 1,813 | -6 | -0.3% | 97,700 |
2016/10/19 | 1,828 | 1,839 | 1,790 | 1,819 | -3 | -0.2% | 100,500 |
2016/10/18 | 1,752 | 1,824 | 1,750 | 1,822 | +68 | +3.9% | 142,900 |
2016/10/17 | 1,760 | 1,809 | 1,746 | 1,754 | +9 | +0.5% | 149,800 |
2016/10/14 | 1,758 | 1,768 | 1,731 | 1,745 | -26 | -1.5% | 70,400 |
2016/10/13 | 1,716 | 1,788 | 1,716 | 1,771 | +64 | +3.7% | 109,800 |
2016/10/12 | 1,691 | 1,760 | 1,677 | 1,707 | -6 | -0.4% | 111,000 |
2016/10/11 | 1,745 | 1,751 | 1,700 | 1,713 | -50 | -2.8% | 180,300 |
2016/10/07 | 1,791 | 1,791 | 1,743 | 1,763 | -54 | -3% | 154,100 |
2016/10/06 | 1,828 | 1,845 | 1,804 | 1,817 | -10 | -0.5% | 61,700 |
2016/10/05 | 1,817 | 1,832 | 1,789 | 1,827 | +16 | +0.9% | 77,400 |
2016/10/04 | 1,850 | 1,862 | 1,796 | 1,811 | -20 | -1.1% | 108,500 |
2016/10/03 | 1,849 | 1,880 | 1,812 | 1,831 | +42 | +2.3% | 242,600 |
2016/09/30 | 1,725 | 1,803 | 1,703 | 1,789 | +50 | +2.9% | 238,200 |
2016/09/29 | 1,760 | 1,760 | 1,727 | 1,739 | +4 | +0.2% | 156,200 |
2016/09/28 | 1,624 | 1,747 | 1,611 | 1,735 | +91 | +5.5% | 264,400 |
2016/09/27 | 1,660 | 1,675 | 1,613 | 1,644 | -56 | -3.3% | 210,000 |
2016/09/26 | 1,661 | 1,707 | 1,640 | 1,700 | +39 | +2.3% | 128,300 |
2016/09/23 | 1,673 | 1,720 | 1,654 | 1,661 | -11 | -0.7% | 137,100 |
2016/09/21 | 1,655 | 1,678 | 1,623 | 1,672 | -10 | -0.6% | 98,400 |
2016/09/20 | 1,569 | 1,721 | 1,569 | 1,682 | +57 | +3.5% | 184,300 |
2016/09/16 | 1,600 | 1,648 | 1,545 | 1,625 | ±0 | ±0% | 147,500 |
2016/09/15 | 1,661 | 1,664 | 1,592 | 1,625 | -36 | -2.2% | 226,400 |
2016/09/14 | 1,665 | 1,713 | 1,652 | 1,661 | -24 | -1.4% | 126,200 |
2016/09/13 | 1,730 | 1,734 | 1,655 | 1,685 | -22 | -1.3% | 173,400 |
2016/09/12 | 1,707 | 1,756 | 1,684 | 1,707 | -31 | -1.8% | 231,600 |
2016/09/09 | 1,669 | 1,806 | 1,668 | 1,738 | +93 | +5.7% | 504,100 |
2016/09/08 | 1,635 | 1,695 | 1,603 | 1,645 | -1 | -0.1% | 248,500 |
2016/09/07 | 1,560 | 1,652 | 1,535 | 1,646 | +109 | +7.1% | 263,800 |
2016/09/06 | 1,550 | 1,564 | 1,507 | 1,537 | +2 | +0.1% | 105,300 |
2016/09/05 | 1,595 | 1,596 | 1,525 | 1,535 | -44 | -2.8% | 167,100 |
2016/09/02 | 1,520 | 1,588 | 1,472 | 1,579 | +61 | +4% | 192,100 |
2016/09/01 | 1,550 | 1,575 | 1,504 | 1,518 | -61 | -3.9% | 150,600 |
2016/08/31 | 1,540 | 1,620 | 1,503 | 1,579 | +24 | +1.5% | 180,900 |
2016/08/30 | 1,545 | 1,643 | 1,534 | 1,555 | +11 | +0.7% | 262,400 |
2016/08/29 | 1,578 | 1,581 | 1,518 | 1,544 | +11 | +0.7% | 248,000 |
1951~
2000
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