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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 2,100 | 2,117 | 2,095 | 2,109 | +5 | +0.2% | 7,900 |
2023/04/06 | 2,103 | 2,118 | 2,096 | 2,104 | -19 | -0.9% | 12,500 |
2023/04/05 | 2,162 | 2,164 | 2,123 | 2,123 | -71 | -3.2% | 13,500 |
2023/04/04 | 2,210 | 2,210 | 2,180 | 2,194 | -16 | -0.7% | 13,500 |
2023/04/03 | 2,177 | 2,210 | 2,171 | 2,210 | +41 | +1.9% | 14,300 |
2023/03/31 | 2,150 | 2,169 | 2,142 | 2,169 | +4 | +0.2% | 11,000 |
2023/03/30 | 2,148 | 2,165 | 2,130 | 2,165 | -18 | -0.8% | 10,600 |
2023/03/29 | 2,134 | 2,189 | 2,134 | 2,183 | +49 | +2.3% | 19,100 |
2023/03/28 | 2,151 | 2,151 | 2,108 | 2,134 | -17 | -0.8% | 29,600 |
2023/03/27 | 2,118 | 2,151 | 2,110 | 2,151 | +33 | +1.6% | 15,100 |
2023/03/24 | 2,103 | 2,121 | 2,095 | 2,118 | +7 | +0.3% | 11,100 |
2023/03/23 | 2,091 | 2,111 | 2,085 | 2,111 | +4 | +0.2% | 8,400 |
2023/03/22 | 2,100 | 2,110 | 2,091 | 2,107 | +26 | +1.2% | 9,200 |
2023/03/20 | 2,130 | 2,130 | 2,080 | 2,081 | -42 | -2% | 12,600 |
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 |
401~
450
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