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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 4,080 | 4,110 | 4,060 | 4,100 | +20 | +0.5% | 69,100 |
| 2023/05/19 | 4,050 | 4,105 | 4,045 | 4,080 | +55 | +1.4% | 138,100 |
| 2023/05/18 | 4,045 | 4,060 | 4,000 | 4,025 | -10 | -0.2% | 114,200 |
| 2023/05/17 | 4,060 | 4,070 | 4,030 | 4,035 | -10 | -0.2% | 100,400 |
| 2023/05/16 | 4,000 | 4,055 | 3,975 | 4,045 | +65 | +1.6% | 103,300 |
| 2023/05/15 | 4,015 | 4,015 | 3,965 | 3,980 | -15 | -0.4% | 144,400 |
| 2023/05/12 | 3,995 | 4,015 | 3,965 | 3,995 | +15 | +0.4% | 183,700 |
| 2023/05/11 | 3,970 | 3,990 | 3,955 | 3,980 | +10 | +0.3% | 111,300 |
| 2023/05/10 | 3,990 | 3,995 | 3,960 | 3,970 | +5 | +0.1% | 93,900 |
| 2023/05/09 | 3,945 | 3,975 | 3,940 | 3,965 | +55 | +1.4% | 129,300 |
| 2023/05/08 | 3,900 | 3,920 | 3,865 | 3,910 | -15 | -0.4% | 129,300 |
| 2023/05/02 | 3,820 | 3,930 | 3,820 | 3,925 | +110 | +2.9% | 179,100 |
| 2023/05/01 | 3,780 | 3,855 | 3,780 | 3,815 | +125 | +3.4% | 294,200 |
| 2023/04/28 | 3,610 | 3,695 | 3,595 | 3,690 | +140 | +3.9% | 198,300 |
| 2023/04/27 | 3,560 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 94,400 |
| 2023/04/26 | 3,585 | 3,590 | 3,545 | 3,560 | -45 | -1.2% | 60,800 |
| 2023/04/25 | 3,615 | 3,640 | 3,590 | 3,605 | +25 | +0.7% | 97,300 |
| 2023/04/24 | 3,615 | 3,625 | 3,575 | 3,580 | -35 | -1% | 79,000 |
| 2023/04/21 | 3,620 | 3,655 | 3,600 | 3,615 | -5 | -0.1% | 84,900 |
| 2023/04/20 | 3,605 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 86,500 |
| 2023/04/19 | 3,620 | 3,625 | 3,580 | 3,590 | -30 | -0.8% | 48,900 |
| 2023/04/18 | 3,580 | 3,625 | 3,580 | 3,620 | +55 | +1.5% | 88,400 |
| 2023/04/17 | 3,575 | 3,580 | 3,535 | 3,565 | -40 | -1.1% | 79,800 |
| 2023/04/14 | 3,620 | 3,625 | 3,580 | 3,605 | -10 | -0.3% | 102,500 |
| 2023/04/13 | 3,570 | 3,615 | 3,555 | 3,615 | +45 | +1.3% | 89,600 |
| 2023/04/12 | 3,585 | 3,585 | 3,560 | 3,570 | -20 | -0.6% | 82,100 |
| 2023/04/11 | 3,570 | 3,600 | 3,555 | 3,590 | +35 | +1% | 86,300 |
| 2023/04/10 | 3,560 | 3,570 | 3,535 | 3,555 | +10 | +0.3% | 47,400 |
| 2023/04/07 | 3,565 | 3,585 | 3,545 | 3,545 | ±0 | ±0% | 56,800 |
| 2023/04/06 | 3,530 | 3,555 | 3,505 | 3,545 | -30 | -0.8% | 90,800 |
| 2023/04/05 | 3,620 | 3,620 | 3,540 | 3,575 | -90 | -2.5% | 86,000 |
| 2023/04/04 | 3,650 | 3,675 | 3,630 | 3,665 | +30 | +0.8% | 133,400 |
| 2023/04/03 | 3,550 | 3,650 | 3,540 | 3,635 | +95 | +2.7% | 183,100 |
| 2023/03/31 | 3,535 | 3,545 | 3,500 | 3,540 | +40 | +1.1% | 102,300 |
| 2023/03/30 | 3,540 | 3,540 | 3,480 | 3,500 | -80 | -2.2% | 69,200 |
| 2023/03/29 | 3,495 | 3,585 | 3,480 | 3,580 | +95 | +2.7% | 144,600 |
| 2023/03/28 | 3,535 | 3,535 | 3,475 | 3,485 | -30 | -0.9% | 56,500 |
| 2023/03/27 | 3,530 | 3,540 | 3,510 | 3,515 | +5 | +0.1% | 72,400 |
| 2023/03/24 | 3,495 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 82,400 |
| 2023/03/23 | 3,495 | 3,510 | 3,470 | 3,495 | -25 | -0.7% | 57,600 |
| 2023/03/22 | 3,535 | 3,560 | 3,505 | 3,520 | +55 | +1.6% | 90,000 |
| 2023/03/20 | 3,515 | 3,515 | 3,455 | 3,465 | -55 | -1.6% | 81,500 |
| 2023/03/17 | 3,470 | 3,525 | 3,465 | 3,520 | +85 | +2.5% | 94,200 |
| 2023/03/16 | 3,430 | 3,440 | 3,385 | 3,435 | -35 | -1% | 107,400 |
| 2023/03/15 | 3,500 | 3,505 | 3,460 | 3,470 | -40 | -1.1% | 107,000 |
| 2023/03/14 | 3,530 | 3,550 | 3,500 | 3,510 | -65 | -1.8% | 90,600 |
| 2023/03/13 | 3,580 | 3,595 | 3,550 | 3,575 | -15 | -0.4% | 69,200 |
| 2023/03/10 | 3,590 | 3,605 | 3,570 | 3,590 | -20 | -0.6% | 106,200 |
| 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 |
551～
600
件表示中 / 3764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 | 359,900円 | +5.5% | +11.8% | 2.22% | 22.55倍 | 2.52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％ |
| 東映アニメ | 338,500円 | -12.7% | -19.5% | 1.21% | 36.24倍 | 4.52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 |
| ＯＢＣ | 884,200円 | +10.0% | +8.5% | 1.20% | 38.31倍 | 4.18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 | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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 | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06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
