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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,225 | 3,265 | 3,210 | 3,260 | +55 | +1.7% | 165,600 |
| 2021/06/03 | 3,230 | 3,240 | 3,195 | 3,205 | +40 | +1.3% | 129,400 |
| 2021/06/02 | 3,180 | 3,190 | 3,125 | 3,165 | -5 | -0.2% | 183,100 |
| 2021/06/01 | 3,190 | 3,215 | 3,160 | 3,170 | -25 | -0.8% | 117,200 |
| 2021/05/31 | 3,240 | 3,240 | 3,185 | 3,195 | -75 | -2.3% | 141,600 |
| 2021/05/28 | 3,250 | 3,285 | 3,230 | 3,270 | +35 | +1.1% | 174,100 |
| 2021/05/27 | 3,245 | 3,270 | 3,210 | 3,235 | ±0 | ±0% | 166,700 |
| 2021/05/26 | 3,290 | 3,300 | 3,220 | 3,235 | -55 | -1.7% | 168,600 |
| 2021/05/25 | 3,260 | 3,295 | 3,240 | 3,290 | +55 | +1.7% | 142,200 |
| 2021/05/24 | 3,230 | 3,270 | 3,200 | 3,235 | +25 | +0.8% | 214,600 |
| 2021/05/21 | 3,180 | 3,225 | 3,170 | 3,210 | +85 | +2.7% | 170,600 |
| 2021/05/20 | 3,100 | 3,145 | 3,100 | 3,125 | +35 | +1.1% | 120,600 |
| 2021/05/19 | 3,050 | 3,105 | 3,040 | 3,090 | +5 | +0.2% | 123,400 |
| 2021/05/18 | 3,085 | 3,115 | 3,075 | 3,085 | +15 | +0.5% | 121,500 |
| 2021/05/17 | 3,115 | 3,125 | 3,050 | 3,070 | -45 | -1.4% | 142,200 |
| 2021/05/14 | 3,105 | 3,160 | 3,105 | 3,115 | +50 | +1.6% | 132,400 |
| 2021/05/13 | 3,080 | 3,090 | 3,030 | 3,065 | -60 | -1.9% | 193,400 |
| 2021/05/12 | 3,175 | 3,215 | 3,095 | 3,125 | -85 | -2.6% | 188,000 |
| 2021/05/11 | 3,255 | 3,265 | 3,195 | 3,210 | -115 | -3.5% | 155,200 |
| 2021/05/10 | 3,285 | 3,330 | 3,275 | 3,325 | +70 | +2.2% | 160,200 |
| 2021/05/07 | 3,300 | 3,340 | 3,230 | 3,255 | -65 | -2% | 331,500 |
| 2021/05/06 | 3,345 | 3,370 | 3,270 | 3,320 | +15 | +0.5% | 455,900 |
| 2021/04/30 | 3,335 | 3,520 | 3,285 | 3,305 | -240 | -6.8% | 685,000 |
| 2021/04/28 | 3,540 | 3,605 | 3,520 | 3,545 | +5 | +0.1% | 235,200 |
| 2021/04/27 | 3,505 | 3,565 | 3,500 | 3,540 | +25 | +0.7% | 110,900 |
| 2021/04/26 | 3,545 | 3,555 | 3,505 | 3,515 | -30 | -0.8% | 91,700 |
| 2021/04/23 | 3,510 | 3,580 | 3,505 | 3,545 | +30 | +0.9% | 67,600 |
| 2021/04/22 | 3,490 | 3,535 | 3,480 | 3,515 | +25 | +0.7% | 112,000 |
| 2021/04/21 | 3,560 | 3,565 | 3,490 | 3,490 | -110 | -3.1% | 84,600 |
| 2021/04/20 | 3,640 | 3,645 | 3,590 | 3,600 | -90 | -2.4% | 165,200 |
| 2021/04/19 | 3,675 | 3,705 | 3,670 | 3,690 | +25 | +0.7% | 76,700 |
| 2021/04/16 | 3,655 | 3,700 | 3,655 | 3,665 | -5 | -0.1% | 83,000 |
| 2021/04/15 | 3,655 | 3,690 | 3,655 | 3,670 | -20 | -0.5% | 118,700 |
| 2021/04/14 | 3,740 | 3,775 | 3,675 | 3,690 | -100 | -2.6% | 156,000 |
| 2021/04/13 | 3,740 | 3,810 | 3,735 | 3,790 | +60 | +1.6% | 195,900 |
| 2021/04/12 | 3,750 | 3,750 | 3,715 | 3,730 | ±0 | ±0% | 126,200 |
| 2021/04/09 | 3,690 | 3,755 | 3,685 | 3,730 | +40 | +1.1% | 139,900 |
| 2021/04/08 | 3,660 | 3,735 | 3,655 | 3,690 | +10 | +0.3% | 155,400 |
| 2021/04/07 | 3,590 | 3,685 | 3,590 | 3,680 | +160 | +4.5% | 196,500 |
| 2021/04/06 | 3,595 | 3,625 | 3,515 | 3,520 | -35 | -1% | 107,400 |
| 2021/04/05 | 3,600 | 3,600 | 3,535 | 3,555 | ±0 | ±0% | 96,400 |
| 2021/04/02 | 3,510 | 3,555 | 3,505 | 3,555 | +15 | +0.4% | 87,700 |
| 2021/04/01 | 3,530 | 3,580 | 3,525 | 3,540 | +30 | +0.9% | 94,000 |
| 2021/03/31 | 3,480 | 3,525 | 3,445 | 3,510 | -30 | -0.8% | 124,900 |
| 2021/03/30 | 3,525 | 3,560 | 3,515 | 3,540 | ±0 | ±0% | 147,600 |
| 2021/03/29 | 3,500 | 3,565 | 3,460 | 3,540 | +20 | +0.6% | 322,500 |
| 2021/03/26 | 3,580 | 3,580 | 3,510 | 3,520 | -55 | -1.5% | 192,900 |
| 2021/03/25 | 3,570 | 3,605 | 3,560 | 3,575 | -5 | -0.1% | 146,200 |
| 2021/03/24 | 3,645 | 3,655 | 3,565 | 3,580 | -50 | -1.4% | 194,300 |
| 2021/03/23 | 3,645 | 3,700 | 3,625 | 3,630 | +40 | +1.1% | 219,200 |
1001～
1050
件表示中 / 3735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 | 391,600円 | +5.5% | +11.8% | 2.04% | 24.54倍 | 2.74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％ |
| ＴＢＳＨＤ | 477,200円 | +4.5% | +9.2% | 1.47% | 27.39倍 | 0.80倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 216,800円 | +10.6% | -26.0% | 1.98% | 25.36倍 | 3.63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 |
| 東映アニメ | 323,500円 | -12.7% | -19.5% | 1.27% | 34.64倍 | 4.32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 |
| ＧＭＯＰＧ | 883,300円 | +13.0% | +4.4% | 1.40% | 36.19倍 | 6.43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
