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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,098 | 1,104 | 1,061 | 1,097 | -1 | -0.1% | 24,700 |
2016/07/04 | 1,068 | 1,100 | 1,059 | 1,098 | +10 | +0.9% | 54,900 |
2016/07/01 | 1,043 | 1,095 | 1,039 | 1,088 | +45 | +4.3% | 59,100 |
2016/06/30 | 1,035 | 1,053 | 1,015 | 1,043 | +10 | +1% | 44,800 |
2016/06/29 | 1,013 | 1,050 | 1,003 | 1,033 | +11 | +1.1% | 50,500 |
2016/06/28 | 1,038 | 1,038 | 1,001 | 1,022 | -17 | -1.6% | 52,700 |
2016/06/27 | 950 | 1,046 | 927 | 1,039 | +88 | +9.3% | 70,900 |
2016/06/24 | 1,019 | 1,034 | 903 | 951 | -67 | -6.6% | 84,700 |
2016/06/23 | 989 | 1,028 | 988 | 1,018 | +17 | +1.7% | 46,300 |
2016/06/22 | 1,020 | 1,020 | 986 | 1,001 | -19 | -1.9% | 28,600 |
2016/06/21 | 1,034 | 1,040 | 1,018 | 1,020 | -14 | -1.4% | 29,500 |
2016/06/20 | 1,020 | 1,041 | 1,020 | 1,034 | +11 | +1.1% | 60,700 |
2016/06/17 | 979 | 1,026 | 976 | 1,023 | +57 | +5.9% | 72,900 |
2016/06/16 | 998 | 998 | 940 | 966 | -22 | -2.2% | 62,300 |
2016/06/15 | 1,007 | 1,013 | 978 | 988 | -29 | -2.9% | 61,600 |
2016/06/14 | 1,000 | 1,024 | 970 | 1,017 | +13 | +1.3% | 101,100 |
2016/06/13 | 1,073 | 1,073 | 996 | 1,004 | -96 | -8.7% | 100,700 |
2016/06/10 | 1,125 | 1,128 | 1,080 | 1,100 | -33 | -2.9% | 72,000 |
2016/06/09 | 1,129 | 1,138 | 1,127 | 1,133 | -12 | -1% | 35,500 |
2016/06/08 | 1,149 | 1,149 | 1,122 | 1,145 | -4 | -0.3% | 51,200 |
2016/06/07 | 1,150 | 1,152 | 1,138 | 1,149 | +3 | +0.3% | 61,000 |
2016/06/06 | 1,130 | 1,151 | 1,128 | 1,146 | +2 | +0.2% | 96,600 |
2016/06/03 | 1,143 | 1,151 | 1,108 | 1,144 | -36 | -3.1% | 314,300 |
2016/06/02 | 1,139 | 1,197 | 1,114 | 1,180 | +71 | +6.4% | 124,700 |
2016/06/01 | 1,105 | 1,114 | 1,060 | 1,109 | -3 | -0.3% | 68,700 |
2016/05/31 | 1,128 | 1,128 | 1,102 | 1,112 | -21 | -1.9% | 28,100 |
2016/05/30 | 1,139 | 1,139 | 1,120 | 1,133 | -14 | -1.2% | 41,900 |
2016/05/27 | 1,120 | 1,150 | 1,111 | 1,147 | +27 | +2.4% | 31,400 |
2016/05/26 | 1,149 | 1,155 | 1,116 | 1,120 | -24 | -2.1% | 26,700 |
2016/05/25 | 1,145 | 1,155 | 1,127 | 1,144 | +3 | +0.3% | 29,300 |
2016/05/24 | 1,138 | 1,145 | 1,130 | 1,141 | -3 | -0.3% | 13,700 |
2016/05/23 | 1,134 | 1,146 | 1,098 | 1,144 | +10 | +0.9% | 18,700 |
2016/05/20 | 1,097 | 1,135 | 1,077 | 1,134 | +35 | +3.2% | 51,700 |
2016/05/19 | 1,084 | 1,099 | 1,081 | 1,099 | +12 | +1.1% | 23,100 |
2016/05/18 | 1,084 | 1,094 | 1,057 | 1,087 | +4 | +0.4% | 23,500 |
2016/05/17 | 1,037 | 1,087 | 1,037 | 1,083 | +48 | +4.6% | 20,700 |
2016/05/16 | 1,066 | 1,080 | 1,022 | 1,035 | -41 | -3.8% | 20,900 |
2016/05/13 | 1,090 | 1,090 | 1,010 | 1,076 | -19 | -1.7% | 48,600 |
2016/05/12 | 1,125 | 1,125 | 1,074 | 1,095 | -30 | -2.7% | 44,500 |
2016/05/11 | 1,080 | 1,127 | 1,058 | 1,125 | +67 | +6.3% | 103,700 |
2016/05/10 | 1,047 | 1,073 | 1,040 | 1,058 | -2 | -0.2% | 24,400 |
2016/05/09 | 1,093 | 1,096 | 1,048 | 1,060 | -13 | -1.2% | 40,200 |
2016/05/06 | 1,006 | 1,080 | 997 | 1,073 | +67 | +6.7% | 68,600 |
2016/05/02 | 929 | 1,008 | 922 | 1,006 | +54 | +5.7% | 46,900 |
2016/04/28 | 979 | 991 | 935 | 952 | -29 | -3% | 41,200 |
2016/04/27 | 989 | 989 | 936 | 981 | -19 | -1.9% | 39,100 |
2016/04/26 | 1,005 | 1,026 | 989 | 1,000 | -16 | -1.6% | 37,800 |
2016/04/25 | 1,028 | 1,028 | 1,007 | 1,016 | -10 | -1% | 20,500 |
2016/04/22 | 1,029 | 1,029 | 1,005 | 1,026 | +5 | +0.5% | 15,600 |
2016/04/21 | 1,010 | 1,025 | 1,003 | 1,021 | +20 | +2% | 23,500 |
2051~
2100
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