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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 2,550 | 2,560 | 2,518 | 2,521 | -29 | -1.1% | 62,900 |
2023/08/10 | 2,519 | 2,550 | 2,471 | 2,550 | +42 | +1.7% | 32,900 |
2023/08/09 | 2,518 | 2,518 | 2,480 | 2,508 | -7 | -0.3% | 22,500 |
2023/08/08 | 2,455 | 2,544 | 2,429 | 2,515 | +110 | +4.6% | 120,800 |
2023/08/07 | 2,402 | 2,408 | 2,380 | 2,405 | +24 | +1% | 36,300 |
2023/08/04 | 2,383 | 2,405 | 2,375 | 2,381 | -21 | -0.9% | 24,500 |
2023/08/03 | 2,422 | 2,433 | 2,390 | 2,402 | -53 | -2.2% | 26,200 |
2023/08/02 | 2,481 | 2,486 | 2,450 | 2,455 | -45 | -1.8% | 16,600 |
2023/08/01 | 2,483 | 2,504 | 2,473 | 2,500 | +17 | +0.7% | 33,800 |
2023/07/31 | 2,464 | 2,483 | 2,458 | 2,483 | +20 | +0.8% | 19,600 |
2023/07/28 | 2,433 | 2,467 | 2,420 | 2,463 | -10 | -0.4% | 25,100 |
2023/07/27 | 2,434 | 2,475 | 2,430 | 2,473 | +39 | +1.6% | 16,500 |
2023/07/26 | 2,430 | 2,434 | 2,411 | 2,434 | -4 | -0.2% | 43,700 |
2023/07/25 | 2,430 | 2,438 | 2,409 | 2,438 | +20 | +0.8% | 30,800 |
2023/07/24 | 2,440 | 2,440 | 2,411 | 2,418 | ±0 | ±0% | 6,700 |
2023/07/21 | 2,435 | 2,435 | 2,406 | 2,418 | -17 | -0.7% | 14,800 |
2023/07/20 | 2,458 | 2,478 | 2,430 | 2,435 | -37 | -1.5% | 35,500 |
2023/07/19 | 2,448 | 2,488 | 2,411 | 2,472 | +46 | +1.9% | 28,600 |
2023/07/18 | 2,383 | 2,426 | 2,383 | 2,426 | +46 | +1.9% | 17,700 |
2023/07/14 | 2,428 | 2,428 | 2,366 | 2,380 | -13 | -0.5% | 21,400 |
2023/07/13 | 2,358 | 2,394 | 2,336 | 2,393 | +25 | +1.1% | 28,000 |
2023/07/12 | 2,410 | 2,410 | 2,362 | 2,368 | -13 | -0.5% | 19,100 |
2023/07/11 | 2,360 | 2,392 | 2,360 | 2,381 | +19 | +0.8% | 23,300 |
2023/07/10 | 2,365 | 2,382 | 2,355 | 2,362 | ±0 | ±0% | 26,800 |
2023/07/07 | 2,366 | 2,381 | 2,339 | 2,362 | -18 | -0.8% | 35,800 |
2023/07/06 | 2,377 | 2,399 | 2,377 | 2,380 | -24 | -1% | 14,600 |
2023/07/05 | 2,401 | 2,423 | 2,397 | 2,404 | -15 | -0.6% | 41,300 |
2023/07/04 | 2,430 | 2,446 | 2,410 | 2,419 | -26 | -1.1% | 38,300 |
2023/07/03 | 2,441 | 2,457 | 2,431 | 2,445 | +10 | +0.4% | 32,800 |
2023/06/30 | 2,421 | 2,438 | 2,417 | 2,435 | ±0 | ±0% | 12,300 |
2023/06/29 | 2,418 | 2,440 | 2,418 | 2,435 | +5 | +0.2% | 14,700 |
2023/06/28 | 2,423 | 2,430 | 2,400 | 2,430 | +30 | +1.3% | 19,500 |
2023/06/27 | 2,387 | 2,403 | 2,353 | 2,400 | +9 | +0.4% | 16,900 |
2023/06/26 | 2,420 | 2,473 | 2,390 | 2,391 | -45 | -1.8% | 15,200 |
2023/06/23 | 2,480 | 2,484 | 2,417 | 2,436 | -33 | -1.3% | 21,000 |
2023/06/22 | 2,476 | 2,495 | 2,467 | 2,469 | +8 | +0.3% | 18,500 |
2023/06/21 | 2,480 | 2,492 | 2,456 | 2,461 | -25 | -1% | 21,500 |
2023/06/20 | 2,471 | 2,486 | 2,451 | 2,486 | -17 | -0.7% | 21,000 |
2023/06/19 | 2,499 | 2,516 | 2,483 | 2,503 | +4 | +0.2% | 16,500 |
2023/06/16 | 2,504 | 2,516 | 2,480 | 2,499 | -16 | -0.6% | 30,500 |
2023/06/15 | 2,498 | 2,550 | 2,489 | 2,515 | +17 | +0.7% | 35,700 |
2023/06/14 | 2,537 | 2,549 | 2,492 | 2,498 | -13 | -0.5% | 27,500 |
2023/06/13 | 2,490 | 2,540 | 2,467 | 2,511 | +45 | +1.8% | 39,500 |
2023/06/12 | 2,439 | 2,480 | 2,437 | 2,466 | +49 | +2% | 31,000 |
2023/06/09 | 2,418 | 2,438 | 2,400 | 2,417 | +17 | +0.7% | 36,700 |
2023/06/08 | 2,454 | 2,458 | 2,390 | 2,400 | -42 | -1.7% | 30,700 |
2023/06/07 | 2,463 | 2,472 | 2,420 | 2,442 | -21 | -0.9% | 44,100 |
2023/06/06 | 2,400 | 2,488 | 2,400 | 2,463 | +59 | +2.5% | 31,200 |
2023/06/05 | 2,460 | 2,460 | 2,393 | 2,404 | -15 | -0.6% | 30,300 |
2023/06/02 | 2,416 | 2,464 | 2,401 | 2,419 | +22 | +0.9% | 38,800 |
301~
350
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