nms ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/17 | 78,500 | 81,000 | 78,500 | 81,000 | +1,000 | +1.3% | 2 |
2010/09/16 | 80,000 | 80,000 | 80,000 | 80,000 | ±0 | ±0% | 1 |
2010/09/15 | 79,000 | 80,000 | 79,000 | 80,000 | +1,000 | +1.3% | 5 |
2010/09/14 | 77,500 | 79,000 | 77,000 | 79,000 | +4,500 | +6% | 7 |
2010/09/13 | 74,500 | 74,500 | 74,500 | 74,500 | - | - | 5 |
2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/09 | 78,100 | 79,000 | 78,100 | 79,000 | -1,000 | -1.3% | 2 |
2010/09/08 | 78,100 | 80,000 | 78,100 | 80,000 | +1,900 | +2.4% | 6 |
2010/09/07 | 79,600 | 81,900 | 78,100 | 78,100 | +3,000 | +4% | 10 |
2010/09/06 | 74,500 | 75,100 | 74,500 | 75,100 | -2,400 | -3.1% | 11 |
2010/09/03 | 77,500 | 77,500 | 77,500 | 77,500 | ±0 | ±0% | 25 |
2010/09/02 | 77,500 | 77,500 | 77,500 | 77,500 | - | - | 2 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 78,000 | 78,100 | 77,800 | 77,800 | -2,700 | -3.4% | 6 |
2010/08/30 | 82,000 | 82,200 | 80,500 | 80,500 | -1,500 | -1.8% | 23 |
2010/08/27 | 82,000 | 82,000 | 82,000 | 82,000 | - | - | 1 |
2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/25 | 80,500 | 81,500 | 80,500 | 81,500 | -3,300 | -3.9% | 21 |
2010/08/24 | 84,000 | 84,800 | 84,000 | 84,800 | - | - | 5 |
2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/20 | 84,000 | 84,000 | 84,000 | 84,000 | +1,500 | +1.8% | 3 |
2010/08/19 | 84,500 | 84,500 | 82,500 | 82,500 | -1,000 | -1.2% | 13 |
2010/08/18 | 83,500 | 83,500 | 83,500 | 83,500 | -500 | -0.6% | 8 |
2010/08/17 | 85,800 | 85,900 | 84,000 | 84,000 | -1,000 | -1.2% | 6 |
2010/08/16 | 85,000 | 85,000 | 85,000 | 85,000 | ±0 | ±0% | 4 |
2010/08/13 | 81,200 | 85,000 | 81,200 | 85,000 | +2,000 | +2.4% | 4 |
2010/08/12 | 84,100 | 84,100 | 82,000 | 83,000 | -3,000 | -3.5% | 19 |
2010/08/11 | 86,700 | 86,700 | 86,000 | 86,000 | -3,000 | -3.4% | 4 |
2010/08/10 | 90,000 | 91,000 | 87,900 | 89,000 | ±0 | ±0% | 8 |
2010/08/09 | 93,800 | 93,800 | 88,000 | 89,000 | -7,800 | -8.1% | 42 |
2010/08/06 | 95,700 | 96,800 | 95,600 | 96,800 | -1,200 | -1.2% | 15 |
2010/08/05 | 96,100 | 98,000 | 96,100 | 98,000 | +2,000 | +2.1% | 7 |
2010/08/04 | 98,000 | 99,500 | 95,100 | 96,000 | -2,000 | -2% | 19 |
2010/08/03 | 100,900 | 101,000 | 97,000 | 98,000 | +1,000 | +1% | 32 |
2010/08/02 | 94,600 | 99,000 | 93,900 | 97,000 | +1,000 | +1% | 30 |
2010/07/30 | 98,500 | 98,500 | 95,300 | 96,000 | -1,000 | -1% | 7 |
2010/07/29 | 93,900 | 97,000 | 93,900 | 97,000 | +2,300 | +2.4% | 6 |
2010/07/28 | 94,000 | 94,700 | 93,300 | 94,700 | +1,400 | +1.5% | 11 |
2010/07/27 | 99,800 | 99,800 | 92,000 | 93,300 | -6,700 | -6.7% | 55 |
2010/07/26 | 87,100 | 103,000 | 87,100 | 100,000 | +10,000 | +11.1% | 204 |
2010/07/23 | 84,700 | 90,000 | 84,700 | 90,000 | +5,900 | +7% | 16 |
2010/07/22 | 84,700 | 84,700 | 84,100 | 84,100 | +100 | +0.1% | 10 |
2010/07/21 | 89,000 | 90,500 | 84,000 | 84,000 | -4,700 | -5.3% | 60 |
2010/07/20 | 98,700 | 98,700 | 88,700 | 88,700 | -10,000 | -10.1% | 50 |
2010/07/16 | 99,300 | 102,000 | 98,700 | 98,700 | -2,300 | -2.3% | 36 |
2010/07/15 | 101,200 | 103,500 | 99,200 | 101,000 | -1,600 | -1.6% | 48 |
2010/07/14 | 99,500 | 102,600 | 99,500 | 102,600 | +2,200 | +2.2% | 18 |
2010/07/13 | 100,000 | 100,500 | 99,100 | 100,400 | +2,000 | +2% | 17 |
2010/07/12 | 96,000 | 98,400 | 93,100 | 98,400 | +2,400 | +2.5% | 14 |
2010/07/09 | 100,900 | 100,900 | 95,500 | 96,000 | -2,000 | -2% | 15 |
3351~
3400
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「nms HD」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 |
---|---|---|---|---|---|---|---|---|
nms HD | 35,700円 | +2.9% | +21.0% | 3.92% | 4.27倍 | 1.66倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
三機S | 117,800円 | +21.5% | +26.4% | 1.70% | 16.12倍 | 1.89倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
WDBココ | 321,000円 | +9.1% | -17.5% | 2.49% | 10.98倍 | 2.17倍 |
|
WDBHD傘下のCRO(医薬品開発受託機関)。医薬品市販後の安全性情報管理業務が主軸 |
プロジェクH | 130,600円 | -8.5% | - | 0.00% | - | 2.67倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
WTOKYO | 282,000円 | +7.9% | +6.8% | 0.00% | 17.47倍 | 4.98倍 |
|
「東京ガールズコレクション(TGC)」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム