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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/10 | 3,145 | 3,190 | 3,135 | 3,160 | +35 | +1.1% | 5,200 |
| 2024/06/07 | 3,115 | 3,145 | 3,110 | 3,125 | +25 | +0.8% | 5,300 |
| 2024/06/06 | 3,080 | 3,115 | 3,060 | 3,100 | +55 | +1.8% | 7,100 |
| 2024/06/05 | 3,080 | 3,110 | 3,045 | 3,045 | -35 | -1.1% | 8,500 |
| 2024/06/04 | 3,075 | 3,120 | 3,065 | 3,080 | ±0 | ±0% | 14,100 |
251～
300
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
