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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 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 |
| 2021/08/27 | 3,680 | 3,695 | 3,645 | 3,690 | +5 | +0.1% | 62,100 |
| 2021/08/26 | 3,700 | 3,715 | 3,670 | 3,685 | -30 | -0.8% | 56,600 |
| 2021/08/25 | 3,710 | 3,735 | 3,695 | 3,715 | -20 | -0.5% | 42,900 |
| 2021/08/24 | 3,725 | 3,745 | 3,710 | 3,735 | +55 | +1.5% | 89,400 |
| 2021/08/23 | 3,655 | 3,695 | 3,620 | 3,680 | +60 | +1.7% | 83,600 |
| 2021/08/20 | 3,640 | 3,670 | 3,605 | 3,620 | +15 | +0.4% | 98,500 |
| 2021/08/19 | 3,520 | 3,630 | 3,520 | 3,605 | +15 | +0.4% | 116,300 |
| 2021/08/18 | 3,560 | 3,605 | 3,545 | 3,590 | +25 | +0.7% | 48,100 |
| 2021/08/17 | 3,565 | 3,590 | 3,550 | 3,565 | -45 | -1.2% | 73,900 |
| 2021/08/16 | 3,660 | 3,660 | 3,590 | 3,610 | -60 | -1.6% | 78,700 |
| 2021/08/13 | 3,670 | 3,675 | 3,645 | 3,670 | +15 | +0.4% | 50,500 |
| 2021/08/12 | 3,735 | 3,735 | 3,635 | 3,655 | -50 | -1.3% | 91,200 |
| 2021/08/11 | 3,675 | 3,740 | 3,670 | 3,705 | +25 | +0.7% | 127,400 |
| 2021/08/10 | 3,645 | 3,690 | 3,645 | 3,680 | +55 | +1.5% | 153,200 |
| 2021/08/06 | 3,630 | 3,655 | 3,620 | 3,625 | -20 | -0.5% | 70,300 |
| 2021/08/05 | 3,635 | 3,670 | 3,620 | 3,645 | -45 | -1.2% | 76,700 |
| 2021/08/04 | 3,680 | 3,710 | 3,650 | 3,690 | -25 | -0.7% | 133,400 |
| 2021/08/03 | 3,735 | 3,775 | 3,680 | 3,715 | -90 | -2.4% | 185,000 |
| 2021/08/02 | 3,800 | 3,880 | 3,780 | 3,805 | +330 | +9.5% | 398,200 |
| 2021/07/30 | 3,570 | 3,575 | 3,465 | 3,475 | -100 | -2.8% | 182,300 |
| 2021/07/29 | 3,555 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 73,200 |
| 2021/07/28 | 3,515 | 3,570 | 3,515 | 3,525 | -60 | -1.7% | 48,400 |
| 2021/07/27 | 3,615 | 3,615 | 3,575 | 3,585 | +15 | +0.4% | 72,700 |
| 2021/07/26 | 3,580 | 3,610 | 3,565 | 3,570 | +70 | +2% | 130,100 |
| 2021/07/21 | 3,525 | 3,545 | 3,495 | 3,500 | +25 | +0.7% | 78,000 |
| 2021/07/20 | 3,440 | 3,495 | 3,430 | 3,475 | -25 | -0.7% | 84,300 |
951～
1000
件表示中 / 3766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 | 359,600円 | +5.5% | +11.8% | 2.22% | 22.53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 | 334,500円 | -12.7% | -19.5% | 1.23% | 35.81倍 | 4.47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 |
| コーエーテクモ | 208,200円 | +10.6% | -26.0% | 2.07% | 24.36倍 | 3.49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 |
| ＯＢＣ | 869,300円 | +10.0% | +8.5% | 1.22% | 37.67倍 | 4.11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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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
