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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,909 | 2,990 | 2,909 | 2,979 | +170 | +6.1% | 14,900 |
| 2024/10/25 | 2,910 | 2,910 | 2,809 | 2,809 | -51 | -1.8% | 12,500 |
| 2024/10/24 | 2,832 | 2,872 | 2,803 | 2,860 | +13 | +0.5% | 12,100 |
| 2024/10/23 | 2,920 | 2,920 | 2,841 | 2,847 | -23 | -0.8% | 9,000 |
| 2024/10/22 | 2,949 | 2,949 | 2,862 | 2,870 | -53 | -1.8% | 8,900 |
| 2024/10/21 | 2,933 | 2,946 | 2,906 | 2,923 | -10 | -0.3% | 3,700 |
| 2024/10/18 | 2,928 | 2,950 | 2,919 | 2,933 | -9 | -0.3% | 3,400 |
| 2024/10/17 | 3,005 | 3,005 | 2,938 | 2,942 | -9 | -0.3% | 7,300 |
| 2024/10/16 | 2,924 | 2,974 | 2,907 | 2,951 | -23 | -0.8% | 18,800 |
| 2024/10/15 | 2,980 | 2,996 | 2,943 | 2,974 | +31 | +1.1% | 16,900 |
| 2024/10/11 | 3,015 | 3,020 | 2,941 | 2,943 | -72 | -2.4% | 13,800 |
| 2024/10/10 | 3,060 | 3,060 | 3,000 | 3,015 | -45 | -1.5% | 7,000 |
| 2024/10/09 | 3,080 | 3,100 | 3,020 | 3,060 | +25 | +0.8% | 59,700 |
| 2024/10/08 | 3,070 | 3,075 | 3,025 | 3,035 | -65 | -2.1% | 10,500 |
| 2024/10/07 | 3,090 | 3,115 | 3,080 | 3,100 | +35 | +1.1% | 27,400 |
| 2024/10/04 | 3,065 | 3,085 | 3,045 | 3,065 | +10 | +0.3% | 14,400 |
| 2024/10/03 | 3,075 | 3,085 | 3,035 | 3,055 | +35 | +1.2% | 24,400 |
| 2024/10/02 | 3,035 | 3,045 | 2,984 | 3,020 | -50 | -1.6% | 61,000 |
| 2024/10/01 | 3,025 | 3,105 | 3,025 | 3,070 | +45 | +1.5% | 33,700 |
| 2024/09/30 | 3,095 | 3,095 | 2,980 | 3,025 | -75 | -2.4% | 15,600 |
| 2024/09/27 | 3,130 | 3,130 | 3,055 | 3,100 | ±0 | ±0% | 19,900 |
| 2024/09/26 | 3,100 | 3,100 | 3,055 | 3,100 | +55 | +1.8% | 39,600 |
| 2024/09/25 | 3,095 | 3,095 | 3,030 | 3,045 | -25 | -0.8% | 18,200 |
| 2024/09/24 | 3,095 | 3,125 | 3,065 | 3,070 | +10 | +0.3% | 17,400 |
| 2024/09/20 | 3,090 | 3,100 | 2,976 | 3,060 | +15 | +0.5% | 32,600 |
| 2024/09/19 | 3,050 | 3,070 | 3,015 | 3,045 | +10 | +0.3% | 20,100 |
| 2024/09/18 | 2,996 | 3,060 | 2,980 | 3,035 | +65 | +2.2% | 18,500 |
| 2024/09/17 | 3,005 | 3,015 | 2,950 | 2,970 | -35 | -1.2% | 14,900 |
| 2024/09/13 | 3,015 | 3,020 | 2,970 | 3,005 | +6 | +0.2% | 19,400 |
| 2024/09/12 | 2,913 | 3,025 | 2,913 | 2,999 | +120 | +4.2% | 18,700 |
| 2024/09/11 | 2,876 | 2,920 | 2,863 | 2,879 | -9 | -0.3% | 19,200 |
| 2024/09/10 | 2,916 | 2,961 | 2,884 | 2,888 | -24 | -0.8% | 12,900 |
| 2024/09/09 | 2,902 | 2,933 | 2,850 | 2,912 | -21 | -0.7% | 18,200 |
| 2024/09/06 | 2,953 | 2,994 | 2,895 | 2,933 | ±0 | ±0% | 20,900 |
| 2024/09/05 | 2,919 | 2,975 | 2,900 | 2,933 | +14 | +0.5% | 14,500 |
| 2024/09/04 | 2,938 | 3,000 | 2,889 | 2,919 | -69 | -2.3% | 17,900 |
| 2024/09/03 | 2,958 | 3,020 | 2,953 | 2,988 | +35 | +1.2% | 11,900 |
| 2024/09/02 | 2,958 | 2,963 | 2,907 | 2,953 | -5 | -0.2% | 11,400 |
| 2024/08/30 | 2,901 | 2,958 | 2,901 | 2,958 | +58 | +2% | 5,400 |
| 2024/08/29 | 2,909 | 2,913 | 2,882 | 2,900 | -9 | -0.3% | 4,300 |
| 2024/08/28 | 2,925 | 2,925 | 2,862 | 2,909 | -26 | -0.9% | 9,600 |
| 2024/08/27 | 2,930 | 2,935 | 2,891 | 2,935 | +25 | +0.9% | 10,600 |
| 2024/08/26 | 2,930 | 2,930 | 2,890 | 2,910 | -8 | -0.3% | 7,800 |
| 2024/08/23 | 2,918 | 2,939 | 2,888 | 2,918 | ±0 | ±0% | 8,000 |
| 2024/08/22 | 2,915 | 2,950 | 2,886 | 2,918 | +8 | +0.3% | 7,100 |
| 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 |
201～
250
件表示中 / 3768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 | 268,800円 | +1.9% | -16.7% | 3.16% | 11.31倍 | 1.13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 |
| ＩＴＦＯＲ | 147,900円 | +13.9% | +14.5% | 4.06% | 13.03倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＤＨＤ | 238,700円 | +6.1% | +3.8% | 2.93% | 16.66倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| トヨクモ | 357,500円 | +46.2% | +20.5% | 0.56% | 35.61倍 | 11.13倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| フリービット | 166,200円 | +9.0% | +10.3% | 2.47% | 10.34倍 | 5.59倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
