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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,545 | 3,605 | 3,545 | 3,570 | +25 | +0.7% | 83,300 |
| 2022/06/22 | 3,585 | 3,600 | 3,545 | 3,545 | +15 | +0.4% | 114,000 |
| 2022/06/21 | 3,480 | 3,545 | 3,455 | 3,530 | +85 | +2.5% | 177,700 |
| 2022/06/20 | 3,560 | 3,560 | 3,390 | 3,445 | -90 | -2.5% | 152,800 |
| 2022/06/17 | 3,495 | 3,570 | 3,410 | 3,535 | -5 | -0.1% | 207,400 |
| 2022/06/16 | 3,580 | 3,605 | 3,535 | 3,540 | +10 | +0.3% | 87,000 |
| 2022/06/15 | 3,550 | 3,575 | 3,530 | 3,530 | -25 | -0.7% | 98,100 |
| 2022/06/14 | 3,580 | 3,610 | 3,530 | 3,555 | -90 | -2.5% | 123,400 |
| 2022/06/13 | 3,600 | 3,655 | 3,600 | 3,645 | -50 | -1.4% | 98,400 |
| 2022/06/10 | 3,730 | 3,735 | 3,690 | 3,695 | -65 | -1.7% | 101,800 |
| 2022/06/09 | 3,720 | 3,780 | 3,720 | 3,760 | +30 | +0.8% | 97,300 |
| 2022/06/08 | 3,770 | 3,775 | 3,725 | 3,730 | -30 | -0.8% | 117,700 |
| 2022/06/07 | 3,780 | 3,780 | 3,745 | 3,760 | -10 | -0.3% | 70,600 |
| 2022/06/06 | 3,745 | 3,780 | 3,735 | 3,770 | -25 | -0.7% | 69,900 |
| 2022/06/03 | 3,760 | 3,800 | 3,750 | 3,795 | +35 | +0.9% | 95,200 |
| 2022/06/02 | 3,770 | 3,785 | 3,715 | 3,760 | -25 | -0.7% | 97,100 |
| 2022/06/01 | 3,765 | 3,795 | 3,760 | 3,785 | +15 | +0.4% | 74,000 |
| 2022/05/31 | 3,765 | 3,800 | 3,755 | 3,770 | -25 | -0.7% | 150,900 |
| 2022/05/30 | 3,840 | 3,865 | 3,780 | 3,795 | +25 | +0.7% | 525,100 |
| 2022/05/27 | 3,805 | 3,805 | 3,755 | 3,770 | +20 | +0.5% | 113,600 |
| 2022/05/26 | 3,755 | 3,790 | 3,735 | 3,750 | -15 | -0.4% | 107,400 |
| 2022/05/25 | 3,825 | 3,830 | 3,765 | 3,765 | -85 | -2.2% | 111,600 |
| 2022/05/24 | 3,845 | 3,870 | 3,810 | 3,850 | +20 | +0.5% | 145,500 |
| 2022/05/23 | 3,805 | 3,850 | 3,805 | 3,830 | +60 | +1.6% | 125,900 |
| 2022/05/20 | 3,715 | 3,810 | 3,705 | 3,770 | +65 | +1.8% | 143,200 |
| 2022/05/19 | 3,775 | 3,775 | 3,675 | 3,705 | -90 | -2.4% | 103,700 |
| 2022/05/18 | 3,720 | 3,810 | 3,700 | 3,795 | +80 | +2.2% | 168,200 |
| 2022/05/17 | 3,690 | 3,725 | 3,645 | 3,715 | +30 | +0.8% | 154,200 |
| 2022/05/16 | 3,700 | 3,715 | 3,650 | 3,685 | +15 | +0.4% | 125,500 |
| 2022/05/13 | 3,690 | 3,720 | 3,620 | 3,670 | +35 | +1% | 101,500 |
| 2022/05/12 | 3,655 | 3,715 | 3,625 | 3,635 | -45 | -1.2% | 81,700 |
| 2022/05/11 | 3,635 | 3,740 | 3,635 | 3,680 | -35 | -0.9% | 185,100 |
| 2022/05/10 | 3,760 | 3,780 | 3,655 | 3,715 | -45 | -1.2% | 125,800 |
| 2022/05/09 | 3,750 | 3,815 | 3,740 | 3,760 | +25 | +0.7% | 144,100 |
| 2022/05/06 | 3,600 | 3,750 | 3,560 | 3,735 | +75 | +2% | 200,600 |
| 2022/05/02 | 3,825 | 3,825 | 3,580 | 3,660 | -240 | -6.2% | 362,900 |
| 2022/04/28 | 3,870 | 3,915 | 3,810 | 3,900 | -20 | -0.5% | 169,700 |
| 2022/04/27 | 3,780 | 3,950 | 3,755 | 3,920 | +40 | +1% | 491,500 |
| 2022/04/26 | 3,835 | 3,890 | 3,820 | 3,880 | +70 | +1.8% | 128,100 |
| 2022/04/25 | 3,745 | 3,835 | 3,730 | 3,810 | ±0 | ±0% | 115,000 |
| 2022/04/22 | 3,740 | 3,820 | 3,725 | 3,810 | +35 | +0.9% | 94,000 |
| 2022/04/21 | 3,755 | 3,795 | 3,745 | 3,775 | -15 | -0.4% | 116,100 |
| 2022/04/20 | 3,805 | 3,845 | 3,790 | 3,790 | +15 | +0.4% | 121,400 |
| 2022/04/19 | 3,765 | 3,790 | 3,740 | 3,775 | +25 | +0.7% | 133,200 |
| 2022/04/18 | 3,790 | 3,790 | 3,705 | 3,750 | -70 | -1.8% | 89,100 |
| 2022/04/15 | 3,785 | 3,860 | 3,745 | 3,820 | -10 | -0.3% | 119,300 |
| 2022/04/14 | 3,850 | 3,870 | 3,815 | 3,830 | +5 | +0.1% | 139,600 |
| 2022/04/13 | 3,810 | 3,835 | 3,770 | 3,825 | +10 | +0.3% | 194,100 |
| 2022/04/12 | 3,825 | 3,890 | 3,815 | 3,815 | -30 | -0.8% | 166,600 |
| 2022/04/11 | 3,915 | 3,920 | 3,810 | 3,845 | -140 | -3.5% | 177,700 |
701～
750
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
