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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,550 | 3,565 | 3,520 | 3,530 | -55 | -1.5% | 105,300 |
| 2021/11/09 | 3,600 | 3,625 | 3,580 | 3,585 | -5 | -0.1% | 62,500 |
| 2021/11/08 | 3,630 | 3,645 | 3,575 | 3,590 | -70 | -1.9% | 97,000 |
| 2021/11/05 | 3,645 | 3,690 | 3,640 | 3,660 | +15 | +0.4% | 109,600 |
| 2021/11/04 | 3,660 | 3,675 | 3,625 | 3,645 | +55 | +1.5% | 254,100 |
| 2021/11/02 | 3,680 | 3,715 | 3,550 | 3,590 | -125 | -3.4% | 171,900 |
| 2021/11/01 | 3,680 | 3,785 | 3,600 | 3,715 | -105 | -2.7% | 319,600 |
| 2021/10/29 | 3,755 | 3,835 | 3,755 | 3,820 | +70 | +1.9% | 114,500 |
| 2021/10/28 | 3,735 | 3,775 | 3,700 | 3,750 | -30 | -0.8% | 121,400 |
| 2021/10/27 | 3,775 | 3,800 | 3,765 | 3,780 | +25 | +0.7% | 69,400 |
| 2021/10/26 | 3,775 | 3,785 | 3,725 | 3,755 | -5 | -0.1% | 97,500 |
| 2021/10/25 | 3,735 | 3,780 | 3,735 | 3,760 | +20 | +0.5% | 164,600 |
| 2021/10/22 | 3,695 | 3,765 | 3,695 | 3,740 | +35 | +0.9% | 76,100 |
| 2021/10/21 | 3,735 | 3,760 | 3,705 | 3,705 | -55 | -1.5% | 61,200 |
| 2021/10/20 | 3,740 | 3,780 | 3,730 | 3,760 | +65 | +1.8% | 130,200 |
| 2021/10/19 | 3,680 | 3,730 | 3,680 | 3,695 | +25 | +0.7% | 59,100 |
| 2021/10/18 | 3,760 | 3,760 | 3,650 | 3,670 | -80 | -2.1% | 82,000 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,750 | +120 | +3.3% | 115,300 |
| 2021/10/14 | 3,625 | 3,680 | 3,625 | 3,630 | +5 | +0.1% | 66,700 |
| 2021/10/13 | 3,600 | 3,635 | 3,590 | 3,625 | +50 | +1.4% | 80,100 |
| 2021/10/12 | 3,600 | 3,610 | 3,565 | 3,575 | -40 | -1.1% | 79,800 |
| 2021/10/11 | 3,540 | 3,620 | 3,510 | 3,615 | +50 | +1.4% | 158,700 |
| 2021/10/08 | 3,460 | 3,580 | 3,425 | 3,565 | -35 | -1% | 326,400 |
| 2021/10/07 | 3,630 | 3,685 | 3,595 | 3,600 | -10 | -0.3% | 79,200 |
| 2021/10/06 | 3,650 | 3,720 | 3,600 | 3,610 | -35 | -1% | 124,700 |
| 2021/10/05 | 3,700 | 3,715 | 3,640 | 3,645 | -105 | -2.8% | 140,000 |
| 2021/10/04 | 3,775 | 3,795 | 3,730 | 3,750 | +10 | +0.3% | 130,800 |
| 2021/10/01 | 3,780 | 3,800 | 3,720 | 3,740 | -55 | -1.4% | 96,200 |
| 2021/09/30 | 3,740 | 3,815 | 3,735 | 3,795 | +40 | +1.1% | 180,400 |
| 2021/09/29 | 3,780 | 3,780 | 3,720 | 3,755 | -105 | -2.7% | 159,300 |
| 2021/09/28 | 3,850 | 3,870 | 3,805 | 3,860 | -45 | -1.2% | 189,500 |
| 2021/09/27 | 3,990 | 4,015 | 3,905 | 3,905 | -115 | -2.9% | 135,400 |
| 2021/09/24 | 4,040 | 4,040 | 4,010 | 4,020 | +50 | +1.3% | 109,100 |
| 2021/09/22 | 3,990 | 4,035 | 3,960 | 3,970 | -25 | -0.6% | 108,100 |
| 2021/09/21 | 3,990 | 4,000 | 3,940 | 3,995 | -45 | -1.1% | 103,800 |
| 2021/09/17 | 4,030 | 4,065 | 4,005 | 4,040 | +10 | +0.2% | 235,500 |
| 2021/09/16 | 4,035 | 4,050 | 4,020 | 4,030 | +5 | +0.1% | 139,700 |
| 2021/09/15 | 3,995 | 4,030 | 3,985 | 4,025 | -5 | -0.1% | 108,600 |
| 2021/09/14 | 4,000 | 4,035 | 3,975 | 4,030 | +30 | +0.8% | 119,700 |
| 2021/09/13 | 3,970 | 4,005 | 3,950 | 4,000 | +10 | +0.3% | 106,800 |
| 2021/09/10 | 3,935 | 3,990 | 3,905 | 3,990 | +80 | +2% | 168,300 |
| 2021/09/09 | 3,940 | 3,950 | 3,890 | 3,910 | -50 | -1.3% | 100,100 |
| 2021/09/08 | 3,945 | 3,960 | 3,920 | 3,960 | +35 | +0.9% | 112,500 |
| 2021/09/07 | 3,975 | 3,990 | 3,910 | 3,925 | +5 | +0.1% | 145,000 |
| 2021/09/06 | 3,895 | 3,920 | 3,875 | 3,920 | +70 | +1.8% | 128,300 |
| 2021/09/03 | 3,805 | 3,860 | 3,780 | 3,850 | +80 | +2.1% | 146,700 |
| 2021/09/02 | 3,765 | 3,795 | 3,745 | 3,770 | -5 | -0.1% | 104,900 |
| 2021/09/01 | 3,770 | 3,810 | 3,735 | 3,775 | +45 | +1.2% | 90,900 |
| 2021/08/31 | 3,750 | 3,755 | 3,700 | 3,730 | +5 | +0.1% | 123,900 |
| 2021/08/30 | 3,680 | 3,735 | 3,675 | 3,725 | +35 | +0.9% | 66,300 |
851～
900
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
