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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 3,610 | 3,630 | 3,600 | 3,610 | -15 | -0.4% | 128,500 |
| 2023/03/08 | 3,580 | 3,635 | 3,565 | 3,625 | +25 | +0.7% | 110,000 |
| 2023/03/07 | 3,565 | 3,610 | 3,550 | 3,600 | +40 | +1.1% | 109,400 |
| 2023/03/06 | 3,600 | 3,600 | 3,545 | 3,560 | -30 | -0.8% | 98,800 |
| 2023/03/03 | 3,650 | 3,655 | 3,580 | 3,590 | -25 | -0.7% | 190,300 |
| 2023/03/02 | 3,605 | 3,625 | 3,580 | 3,615 | +50 | +1.4% | 231,300 |
| 2023/03/01 | 3,550 | 3,570 | 3,520 | 3,565 | +15 | +0.4% | 158,400 |
| 2023/02/28 | 3,505 | 3,555 | 3,500 | 3,550 | +85 | +2.5% | 179,800 |
| 2023/02/27 | 3,480 | 3,485 | 3,445 | 3,465 | +65 | +1.9% | 126,800 |
| 2023/02/24 | 3,345 | 3,410 | 3,345 | 3,400 | +45 | +1.3% | 88,300 |
| 2023/02/22 | 3,360 | 3,370 | 3,340 | 3,355 | -5 | -0.1% | 77,300 |
| 2023/02/21 | 3,355 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 60,100 |
| 2023/02/20 | 3,340 | 3,370 | 3,325 | 3,360 | +25 | +0.7% | 56,900 |
| 2023/02/17 | 3,325 | 3,335 | 3,300 | 3,335 | +5 | +0.2% | 67,600 |
| 2023/02/16 | 3,365 | 3,370 | 3,315 | 3,330 | -60 | -1.8% | 109,200 |
| 2023/02/15 | 3,430 | 3,440 | 3,380 | 3,390 | -40 | -1.2% | 60,400 |
| 2023/02/14 | 3,410 | 3,435 | 3,400 | 3,430 | +70 | +2.1% | 60,600 |
| 2023/02/13 | 3,365 | 3,380 | 3,345 | 3,360 | -5 | -0.1% | 64,800 |
| 2023/02/10 | 3,395 | 3,400 | 3,365 | 3,365 | -5 | -0.1% | 74,800 |
| 2023/02/09 | 3,330 | 3,380 | 3,320 | 3,370 | +40 | +1.2% | 67,500 |
| 2023/02/08 | 3,315 | 3,340 | 3,315 | 3,330 | +30 | +0.9% | 90,300 |
| 2023/02/07 | 3,325 | 3,340 | 3,290 | 3,300 | -30 | -0.9% | 127,500 |
| 2023/02/06 | 3,350 | 3,365 | 3,300 | 3,330 | +105 | +3.3% | 281,300 |
| 2023/02/03 | 3,185 | 3,225 | 3,145 | 3,225 | -5 | -0.2% | 262,600 |
| 2023/02/02 | 3,300 | 3,310 | 3,165 | 3,230 | -75 | -2.3% | 336,700 |
| 2023/02/01 | 3,350 | 3,350 | 3,290 | 3,305 | -25 | -0.8% | 102,800 |
| 2023/01/31 | 3,325 | 3,350 | 3,320 | 3,330 | +5 | +0.2% | 93,600 |
| 2023/01/30 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 65,500 |
| 2023/01/27 | 3,355 | 3,360 | 3,335 | 3,340 | -10 | -0.3% | 50,200 |
| 2023/01/26 | 3,340 | 3,355 | 3,340 | 3,350 | +10 | +0.3% | 41,300 |
| 2023/01/25 | 3,325 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 44,300 |
| 2023/01/24 | 3,325 | 3,345 | 3,300 | 3,335 | +35 | +1.1% | 80,300 |
| 2023/01/23 | 3,285 | 3,315 | 3,280 | 3,300 | +50 | +1.5% | 69,700 |
| 2023/01/20 | 3,255 | 3,275 | 3,240 | 3,250 | +10 | +0.3% | 60,800 |
| 2023/01/19 | 3,230 | 3,250 | 3,220 | 3,240 | +10 | +0.3% | 40,500 |
| 2023/01/18 | 3,170 | 3,250 | 3,170 | 3,230 | +70 | +2.2% | 69,500 |
| 2023/01/17 | 3,170 | 3,175 | 3,150 | 3,160 | -10 | -0.3% | 45,100 |
| 2023/01/16 | 3,150 | 3,200 | 3,150 | 3,170 | +15 | +0.5% | 54,800 |
| 2023/01/13 | 3,210 | 3,225 | 3,150 | 3,155 | -55 | -1.7% | 43,100 |
| 2023/01/12 | 3,240 | 3,240 | 3,200 | 3,210 | -5 | -0.2% | 44,700 |
| 2023/01/11 | 3,235 | 3,240 | 3,215 | 3,215 | +25 | +0.8% | 45,300 |
| 2023/01/10 | 3,210 | 3,230 | 3,190 | 3,190 | +15 | +0.5% | 78,500 |
| 2023/01/06 | 3,160 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 109,800 |
| 2023/01/05 | 3,145 | 3,170 | 3,140 | 3,165 | +10 | +0.3% | 62,600 |
| 2023/01/04 | 3,210 | 3,210 | 3,145 | 3,155 | -45 | -1.4% | 121,400 |
| 2022/12/30 | 3,215 | 3,245 | 3,200 | 3,200 | -10 | -0.3% | 56,100 |
| 2022/12/29 | 3,190 | 3,215 | 3,180 | 3,210 | +10 | +0.3% | 64,800 |
| 2022/12/28 | 3,155 | 3,200 | 3,150 | 3,200 | +30 | +0.9% | 78,200 |
| 2022/12/27 | 3,195 | 3,205 | 3,160 | 3,170 | -5 | -0.2% | 40,900 |
| 2022/12/26 | 3,200 | 3,205 | 3,170 | 3,175 | -25 | -0.8% | 57,400 |
551～
600
件表示中 / 3716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 | 406,000円 | +5.5% | +11.8% | 1.97% | 25.44倍 | 2.84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％ |
| コーエーテクモ | 232,100円 | +10.6% | -26.0% | 1.85% | 27.15倍 | 3.89倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＴＢＳＨＤ | 451,900円 | +4.5% | +9.2% | 1.55% | 26.29倍 | 0.77倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＧＭＯＰＧ | 923,400円 | +13.0% | +4.4% | 1.34% | 37.84倍 | 6.73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 |
| 東映アニメ | 325,500円 | -12.7% | -19.5% | 1.26% | 34.85倍 | 4.34倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
