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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,700 | 3,735 | 3,695 | 3,715 | +10 | +0.3% | 79,400 |
| 2022/09/02 | 3,720 | 3,730 | 3,675 | 3,705 | -70 | -1.9% | 100,700 |
| 2022/09/01 | 3,765 | 3,800 | 3,745 | 3,775 | -30 | -0.8% | 109,500 |
| 2022/08/31 | 3,770 | 3,805 | 3,770 | 3,805 | -15 | -0.4% | 78,300 |
| 2022/08/30 | 3,755 | 3,830 | 3,735 | 3,820 | +90 | +2.4% | 87,800 |
| 2022/08/29 | 3,690 | 3,770 | 3,690 | 3,730 | -60 | -1.6% | 123,300 |
| 2022/08/26 | 3,805 | 3,805 | 3,770 | 3,790 | -15 | -0.4% | 99,100 |
| 2022/08/25 | 3,775 | 3,825 | 3,770 | 3,805 | +35 | +0.9% | 88,400 |
| 2022/08/24 | 3,805 | 3,810 | 3,760 | 3,770 | -40 | -1% | 121,800 |
| 2022/08/23 | 3,805 | 3,825 | 3,795 | 3,810 | -20 | -0.5% | 176,600 |
| 2022/08/22 | 3,755 | 3,835 | 3,755 | 3,830 | +30 | +0.8% | 96,100 |
| 2022/08/19 | 3,800 | 3,820 | 3,790 | 3,800 | +15 | +0.4% | 148,800 |
| 2022/08/18 | 3,755 | 3,795 | 3,730 | 3,785 | +30 | +0.8% | 93,600 |
| 2022/08/17 | 3,735 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 139,800 |
| 2022/08/16 | 3,740 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 75,600 |
| 2022/08/15 | 3,815 | 3,815 | 3,730 | 3,750 | -50 | -1.3% | 68,900 |
| 2022/08/12 | 3,745 | 3,825 | 3,730 | 3,800 | +65 | +1.7% | 119,500 |
| 2022/08/10 | 3,755 | 3,755 | 3,710 | 3,735 | -30 | -0.8% | 71,600 |
| 2022/08/09 | 3,755 | 3,820 | 3,755 | 3,765 | -10 | -0.3% | 63,300 |
| 2022/08/08 | 3,815 | 3,825 | 3,750 | 3,775 | -85 | -2.2% | 110,200 |
| 2022/08/05 | 3,810 | 3,865 | 3,810 | 3,860 | +15 | +0.4% | 84,000 |
| 2022/08/04 | 3,860 | 3,875 | 3,815 | 3,845 | +15 | +0.4% | 146,100 |
| 2022/08/03 | 3,840 | 3,920 | 3,805 | 3,830 | -50 | -1.3% | 281,900 |
| 2022/08/02 | 3,920 | 3,920 | 3,855 | 3,880 | -45 | -1.1% | 200,800 |
| 2022/08/01 | 3,905 | 3,950 | 3,875 | 3,925 | +20 | +0.5% | 164,100 |
| 2022/07/29 | 3,970 | 3,990 | 3,890 | 3,905 | -20 | -0.5% | 171,200 |
| 2022/07/28 | 3,950 | 3,970 | 3,910 | 3,925 | +5 | +0.1% | 122,200 |
| 2022/07/27 | 3,950 | 3,970 | 3,920 | 3,920 | -20 | -0.5% | 120,300 |
| 2022/07/26 | 3,925 | 3,950 | 3,880 | 3,940 | +5 | +0.1% | 90,300 |
| 2022/07/25 | 3,930 | 3,960 | 3,915 | 3,935 | ±0 | ±0% | 116,200 |
| 2022/07/22 | 3,900 | 3,940 | 3,875 | 3,935 | +100 | +2.6% | 140,000 |
| 2022/07/21 | 3,765 | 3,850 | 3,765 | 3,835 | +40 | +1.1% | 86,400 |
| 2022/07/20 | 3,735 | 3,795 | 3,715 | 3,795 | +105 | +2.8% | 104,900 |
| 2022/07/19 | 3,700 | 3,700 | 3,655 | 3,690 | -20 | -0.5% | 147,300 |
| 2022/07/15 | 3,755 | 3,765 | 3,710 | 3,710 | -5 | -0.1% | 74,800 |
| 2022/07/14 | 3,695 | 3,730 | 3,675 | 3,715 | +5 | +0.1% | 51,900 |
| 2022/07/13 | 3,730 | 3,730 | 3,690 | 3,710 | -20 | -0.5% | 64,000 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,730 | -80 | -2.1% | 74,200 |
| 2022/07/11 | 3,775 | 3,815 | 3,770 | 3,810 | +65 | +1.7% | 98,300 |
| 2022/07/08 | 3,770 | 3,790 | 3,700 | 3,745 | -5 | -0.1% | 133,200 |
| 2022/07/07 | 3,775 | 3,775 | 3,700 | 3,750 | +20 | +0.5% | 119,200 |
| 2022/07/06 | 3,655 | 3,745 | 3,655 | 3,730 | +45 | +1.2% | 134,900 |
| 2022/07/05 | 3,695 | 3,705 | 3,660 | 3,685 | +10 | +0.3% | 81,700 |
| 2022/07/04 | 3,660 | 3,700 | 3,650 | 3,675 | +85 | +2.4% | 109,500 |
| 2022/07/01 | 3,615 | 3,655 | 3,580 | 3,590 | -30 | -0.8% | 175,500 |
| 2022/06/30 | 3,695 | 3,720 | 3,590 | 3,620 | -70 | -1.9% | 201,600 |
| 2022/06/29 | 3,665 | 3,715 | 3,640 | 3,690 | +10 | +0.3% | 430,100 |
| 2022/06/28 | 3,665 | 3,685 | 3,645 | 3,680 | +30 | +0.8% | 111,700 |
| 2022/06/27 | 3,650 | 3,670 | 3,645 | 3,650 | +5 | +0.1% | 99,000 |
| 2022/06/24 | 3,595 | 3,645 | 3,590 | 3,645 | +75 | +2.1% | 74,500 |
651～
700
件表示中 / 3692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 | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36倍 | 2.39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％ |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| フジＨＤ | 277,000円 | -2.8% | -35.9% | 1.81% | - | 0.66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 |
| ＫＡＤＯＫＡＷＡ | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＢＩＰＲＯＧＹ | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
市場注目の銘柄
チャート関連のコラム
