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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 75,200 | 77,800 | 75,200 | 75,700 | +700 | +0.9% | 5 |
| 2010/05/26 | 77,300 | 78,300 | 74,200 | 75,000 | -4,800 | -6% | 25 |
| 2010/05/25 | 85,000 | 89,200 | 77,000 | 79,800 | +2,700 | +3.5% | 124 |
| 2010/05/24 | 68,200 | 77,100 | 68,200 | 77,100 | +10,000 | +14.9% | 23 |
| 2010/05/21 | 69,000 | 69,000 | 67,000 | 67,100 | -2,400 | -3.5% | 6 |
| 2010/05/20 | 72,300 | 72,300 | 69,500 | 69,500 | -500 | -0.7% | 15 |
| 2010/05/19 | 67,000 | 70,000 | 67,000 | 70,000 | +1,900 | +2.8% | 6 |
| 2010/05/18 | 72,000 | 73,000 | 68,100 | 68,100 | -3,900 | -5.4% | 19 |
| 2010/05/17 | 76,000 | 76,500 | 72,000 | 72,000 | -9,800 | -12% | 39 |
| 2010/05/14 | 81,000 | 81,800 | 81,000 | 81,800 | -200 | -0.2% | 20 |
| 2010/05/13 | 77,500 | 82,000 | 77,500 | 82,000 | +2,000 | +2.5% | 8 |
| 2010/05/12 | 82,600 | 82,600 | 80,000 | 80,000 | -3,100 | -3.7% | 18 |
| 2010/05/11 | 85,000 | 86,500 | 83,100 | 83,100 | -700 | -0.8% | 42 |
| 2010/05/10 | 82,800 | 83,800 | 80,000 | 83,800 | +6,300 | +8.1% | 32 |
| 2010/05/07 | 76,100 | 77,600 | 74,000 | 77,500 | -4,600 | -5.6% | 89 |
| 2010/05/06 | 83,000 | 83,000 | 82,000 | 82,100 | -3,900 | -4.5% | 21 |
| 2010/04/30 | 85,800 | 87,600 | 85,000 | 86,000 | +4,500 | +5.5% | 50 |
| 2010/04/28 | 83,400 | 83,900 | 81,500 | 81,500 | -2,000 | -2.4% | 32 |
| 2010/04/27 | 85,100 | 85,100 | 82,500 | 83,500 | -2,500 | -2.9% | 64 |
| 2010/04/26 | 86,500 | 88,000 | 85,000 | 86,000 | -900 | -1% | 76 |
| 2010/04/23 | 88,000 | 88,500 | 85,400 | 86,900 | +900 | +1% | 99 |
| 2010/04/22 | 103,700 | 103,700 | 86,000 | 86,000 | -2,700 | -3% | 712 |
| 2010/04/21 | 88,700 | 88,700 | 88,700 | 88,700 | +15,000 | +20.4% | 91 |
| 2010/04/20 | 73,700 | 73,700 | 73,700 | 73,700 | +11,200 | +17.9% | 19 |
| 2010/04/19 | 63,500 | 63,500 | 62,500 | 62,500 | -4,500 | -6.7% | 12 |
| 2010/04/16 | 68,000 | 68,100 | 65,000 | 67,000 | -2,000 | -2.9% | 86 |
| 2010/04/15 | 64,500 | 69,000 | 64,000 | 69,000 | +5,000 | +7.8% | 72 |
| 2010/04/14 | 62,600 | 64,900 | 62,600 | 64,000 | +1,400 | +2.2% | 71 |
| 2010/04/13 | 62,000 | 64,400 | 62,000 | 62,600 | -400 | -0.6% | 22 |
| 2010/04/12 | 63,000 | 63,000 | 61,100 | 63,000 | ±0 | ±0% | 45 |
| 2010/04/09 | 62,500 | 63,000 | 61,100 | 63,000 | ±0 | ±0% | 10 |
| 2010/04/08 | 61,500 | 63,000 | 61,500 | 63,000 | -500 | -0.8% | 9 |
| 2010/04/07 | 62,700 | 63,500 | 60,400 | 63,500 | +1,000 | +1.6% | 24 |
| 2010/04/06 | 63,000 | 63,000 | 62,500 | 62,500 | -500 | -0.8% | 6 |
| 2010/04/05 | 62,300 | 65,500 | 58,800 | 63,000 | +600 | +1% | 57 |
| 2010/04/02 | 63,200 | 63,200 | 61,200 | 62,400 | -800 | -1.3% | 54 |
| 2010/04/01 | 66,500 | 66,500 | 61,700 | 63,200 | - | - | 94 |
3701～
3737
件表示中 / 3737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 | 49,500円 | +3.7% | -3.0% | 4.04% | 8.64倍 | 1.80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 |
| ＳＯＬＩＺＥＨＤ | 181,100円 | +18.9% | +20.2% | 3.04% | 27.39倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 早稲田学 | 104,300円 | +14.5% | - | 4.93% | 9.53倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＬＴＳ | 222,900円 | +10.2% | +26.3% | 1.57% | 11.47倍 | 2.32倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
