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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 2,097 | 2,127 | 2,097 | 2,123 | +26 | +1.2% | 9,300 |
2023/03/16 | 2,050 | 2,107 | 2,041 | 2,097 | -3 | -0.1% | 23,900 |
2023/03/15 | 2,096 | 2,121 | 2,096 | 2,100 | +4 | +0.2% | 10,400 |
2023/03/14 | 2,120 | 2,120 | 2,079 | 2,096 | -49 | -2.3% | 17,900 |
2023/03/13 | 2,166 | 2,166 | 2,120 | 2,145 | -52 | -2.4% | 13,500 |
2023/03/10 | 2,199 | 2,218 | 2,188 | 2,197 | -14 | -0.6% | 24,100 |
2023/03/09 | 2,194 | 2,213 | 2,193 | 2,211 | +17 | +0.8% | 20,900 |
2023/03/08 | 2,134 | 2,198 | 2,134 | 2,194 | +34 | +1.6% | 24,600 |
2023/03/07 | 2,138 | 2,167 | 2,130 | 2,160 | +24 | +1.1% | 19,100 |
2023/03/06 | 2,135 | 2,136 | 2,125 | 2,136 | +6 | +0.3% | 12,200 |
2023/03/03 | 2,111 | 2,134 | 2,105 | 2,130 | +19 | +0.9% | 15,000 |
2023/03/02 | 2,134 | 2,150 | 2,097 | 2,111 | -23 | -1.1% | 28,200 |
2023/03/01 | 2,146 | 2,146 | 2,131 | 2,134 | ±0 | ±0% | 6,800 |
2023/02/28 | 2,110 | 2,140 | 2,110 | 2,134 | +24 | +1.1% | 9,300 |
2023/02/27 | 2,128 | 2,128 | 2,090 | 2,110 | -20 | -0.9% | 29,400 |
2023/02/24 | 2,105 | 2,136 | 2,105 | 2,130 | +26 | +1.2% | 14,900 |
2023/02/22 | 2,115 | 2,119 | 2,092 | 2,104 | -20 | -0.9% | 16,800 |
2023/02/21 | 2,118 | 2,126 | 2,112 | 2,124 | +20 | +1% | 8,000 |
2023/02/20 | 2,095 | 2,120 | 2,093 | 2,104 | +9 | +0.4% | 12,700 |
2023/02/17 | 2,111 | 2,111 | 2,091 | 2,095 | -19 | -0.9% | 6,800 |
2023/02/16 | 2,091 | 2,124 | 2,091 | 2,114 | +28 | +1.3% | 14,800 |
2023/02/15 | 2,081 | 2,091 | 2,079 | 2,086 | +2 | +0.1% | 13,500 |
2023/02/14 | 2,088 | 2,110 | 2,080 | 2,084 | -4 | -0.2% | 15,100 |
2023/02/13 | 2,090 | 2,094 | 2,066 | 2,088 | +3 | +0.1% | 20,200 |
2023/02/10 | 2,120 | 2,120 | 2,079 | 2,085 | -36 | -1.7% | 30,300 |
2023/02/09 | 2,086 | 2,144 | 2,086 | 2,121 | +35 | +1.7% | 26,400 |
2023/02/08 | 2,092 | 2,097 | 2,084 | 2,086 | -6 | -0.3% | 8,700 |
2023/02/07 | 2,080 | 2,098 | 2,080 | 2,092 | +7 | +0.3% | 5,900 |
2023/02/06 | 2,078 | 2,086 | 2,078 | 2,085 | +17 | +0.8% | 8,800 |
2023/02/03 | 2,080 | 2,082 | 2,063 | 2,068 | -11 | -0.5% | 21,900 |
2023/02/02 | 2,087 | 2,091 | 2,075 | 2,079 | -5 | -0.2% | 11,900 |
2023/02/01 | 2,058 | 2,088 | 2,055 | 2,084 | +23 | +1.1% | 16,300 |
2023/01/31 | 2,000 | 2,061 | 2,000 | 2,061 | +33 | +1.6% | 25,200 |
2023/01/30 | 2,060 | 2,066 | 2,019 | 2,028 | -36 | -1.7% | 30,900 |
2023/01/27 | 2,082 | 2,082 | 2,062 | 2,064 | -12 | -0.6% | 5,600 |
2023/01/26 | 2,075 | 2,085 | 2,067 | 2,076 | -9 | -0.4% | 6,800 |
2023/01/25 | 2,071 | 2,094 | 2,064 | 2,085 | +23 | +1.1% | 14,000 |
2023/01/24 | 2,060 | 2,085 | 2,054 | 2,062 | +2 | +0.1% | 20,800 |
2023/01/23 | 2,030 | 2,060 | 2,030 | 2,060 | +35 | +1.7% | 6,400 |
2023/01/20 | 2,045 | 2,045 | 2,020 | 2,025 | ±0 | ±0% | 11,600 |
2023/01/19 | 2,007 | 2,026 | 1,996 | 2,025 | +12 | +0.6% | 16,900 |
2023/01/18 | 1,999 | 2,021 | 1,995 | 2,013 | +14 | +0.7% | 18,500 |
2023/01/17 | 1,990 | 2,016 | 1,990 | 1,999 | +11 | +0.6% | 16,600 |
2023/01/16 | 2,019 | 2,028 | 1,988 | 1,988 | -31 | -1.5% | 10,400 |
2023/01/13 | 2,046 | 2,071 | 2,015 | 2,019 | -30 | -1.5% | 22,000 |
2023/01/12 | 2,045 | 2,070 | 2,045 | 2,049 | +19 | +0.9% | 11,500 |
2023/01/11 | 2,019 | 2,048 | 2,019 | 2,030 | +9 | +0.4% | 11,000 |
2023/01/10 | 2,003 | 2,054 | 2,003 | 2,021 | +18 | +0.9% | 15,300 |
2023/01/06 | 1,999 | 2,011 | 1,999 | 2,003 | +10 | +0.5% | 10,800 |
2023/01/05 | 1,981 | 2,015 | 1,981 | 1,993 | +13 | +0.7% | 12,400 |
401~
450
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