日鉄ソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,706 | 3,748 | 3,680 | 3,692 | +8 | +0.2% | 433,800 |
| 2025/09/11 | 3,610 | 3,690 | 3,610 | 3,684 | +77 | +2.1% | 452,000 |
| 2025/09/10 | 3,595 | 3,622 | 3,571 | 3,607 | +13 | +0.4% | 219,400 |
| 2025/09/09 | 3,588 | 3,615 | 3,572 | 3,594 | +61 | +1.7% | 353,000 |
| 2025/09/08 | 3,522 | 3,549 | 3,509 | 3,533 | +61 | +1.8% | 350,200 |
| 2025/09/05 | 3,490 | 3,512 | 3,468 | 3,472 | -39 | -1.1% | 261,800 |
| 2025/09/04 | 3,487 | 3,511 | 3,464 | 3,511 | +28 | +0.8% | 231,400 |
| 2025/09/03 | 3,480 | 3,502 | 3,458 | 3,483 | -12 | -0.3% | 395,500 |
| 2025/09/02 | 3,508 | 3,519 | 3,492 | 3,495 | -23 | -0.7% | 279,600 |
| 2025/09/01 | 3,495 | 3,558 | 3,490 | 3,518 | +13 | +0.4% | 279,500 |
| 2025/08/29 | 3,518 | 3,530 | 3,484 | 3,505 | -10 | -0.3% | 318,100 |
| 2025/08/28 | 3,511 | 3,528 | 3,491 | 3,515 | -3 | -0.1% | 400,400 |
| 2025/08/27 | 3,505 | 3,550 | 3,505 | 3,518 | -40 | -1.1% | 311,100 |
| 2025/08/26 | 3,524 | 3,571 | 3,495 | 3,558 | +42 | +1.2% | 351,400 |
| 2025/08/25 | 3,530 | 3,550 | 3,516 | 3,516 | -43 | -1.2% | 260,300 |
| 2025/08/22 | 3,525 | 3,559 | 3,493 | 3,559 | +3 | +0.1% | 357,600 |
| 2025/08/21 | 3,570 | 3,570 | 3,538 | 3,556 | -40 | -1.1% | 277,500 |
| 2025/08/20 | 3,572 | 3,600 | 3,540 | 3,596 | +16 | +0.4% | 276,800 |
| 2025/08/19 | 3,609 | 3,625 | 3,560 | 3,580 | -19 | -0.5% | 294,200 |
| 2025/08/18 | 3,551 | 3,603 | 3,538 | 3,599 | +52 | +1.5% | 354,000 |
| 2025/08/15 | 3,559 | 3,570 | 3,518 | 3,547 | +3 | +0.1% | 248,100 |
| 2025/08/14 | 3,587 | 3,608 | 3,518 | 3,544 | -64 | -1.8% | 299,300 |
| 2025/08/13 | 3,560 | 3,629 | 3,549 | 3,608 | +66 | +1.9% | 531,300 |
| 2025/08/12 | 3,519 | 3,578 | 3,507 | 3,542 | +11 | +0.3% | 440,700 |
| 2025/08/08 | 3,504 | 3,563 | 3,501 | 3,531 | +30 | +0.9% | 397,100 |
| 2025/08/07 | 3,531 | 3,537 | 3,478 | 3,501 | -66 | -1.9% | 543,500 |
| 2025/08/06 | 3,710 | 3,715 | 3,567 | 3,567 | -147 | -4% | 693,000 |
| 2025/08/05 | 3,658 | 3,749 | 3,650 | 3,714 | +82 | +2.3% | 569,100 |
| 2025/08/04 | 3,523 | 3,640 | 3,511 | 3,632 | +82 | +2.3% | 574,400 |
| 2025/08/01 | 3,562 | 3,582 | 3,513 | 3,550 | -15 | -0.4% | 473,300 |
| 2025/07/31 | 3,610 | 3,675 | 3,540 | 3,565 | -250 | -6.6% | 997,600 |
| 2025/07/30 | 3,757 | 3,830 | 3,733 | 3,815 | +80 | +2.1% | 444,700 |
| 2025/07/29 | 3,709 | 3,756 | 3,674 | 3,735 | +20 | +0.5% | 206,800 |
| 2025/07/28 | 3,835 | 3,835 | 3,712 | 3,715 | -139 | -3.6% | 273,100 |
| 2025/07/25 | 3,864 | 3,900 | 3,848 | 3,854 | -10 | -0.3% | 137,500 |
| 2025/07/24 | 3,875 | 3,909 | 3,835 | 3,864 | +38 | +1% | 207,200 |
| 2025/07/23 | 3,853 | 3,873 | 3,781 | 3,826 | -13 | -0.3% | 270,300 |
| 2025/07/22 | 3,900 | 3,914 | 3,839 | 3,839 | -44 | -1.1% | 118,100 |
| 2025/07/18 | 3,910 | 3,915 | 3,870 | 3,883 | -28 | -0.7% | 163,800 |
| 2025/07/17 | 3,856 | 3,920 | 3,838 | 3,911 | +86 | +2.2% | 269,100 |
| 2025/07/16 | 3,806 | 3,833 | 3,775 | 3,825 | +10 | +0.3% | 255,100 |
| 2025/07/15 | 3,853 | 3,867 | 3,798 | 3,815 | ±0 | ±0% | 257,700 |
| 2025/07/14 | 3,805 | 3,821 | 3,773 | 3,815 | +9 | +0.2% | 376,700 |
| 2025/07/11 | 3,851 | 3,884 | 3,799 | 3,806 | -40 | -1% | 363,000 |
| 2025/07/10 | 3,890 | 3,914 | 3,825 | 3,846 | -42 | -1.1% | 373,200 |
| 2025/07/09 | 3,900 | 3,909 | 3,871 | 3,888 | -27 | -0.7% | 215,600 |
| 2025/07/08 | 3,937 | 3,937 | 3,858 | 3,915 | -11 | -0.3% | 232,700 |
| 2025/07/07 | 3,914 | 3,946 | 3,904 | 3,926 | +10 | +0.3% | 109,200 |
| 2025/07/04 | 3,977 | 3,979 | 3,916 | 3,916 | -37 | -0.9% | 113,600 |
| 2025/07/03 | 4,001 | 4,015 | 3,916 | 3,953 | -68 | -1.7% | 224,500 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＳＯＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＳＯＬ | 369,200円 | +5.5% | +11.8% | 2.17% | 23.14倍 | 2.59倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| フジＨＤ | 356,300円 | -0.8% | - | 1.40% | 73.94倍 | 0.90倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＯＢＣ | 898,100円 | +10.0% | +8.5% | 1.18% | 38.91倍 | 4.25倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 642,500円 | +4.0% | +9.8% | 1.87% | 21.61倍 | 3.71倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＧＭＯＰＧ | 842,300円 | +13.0% | +4.4% | 1.47% | 34.51倍 | 6.13倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
