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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/03/22 | 3,565 | 3,610 | 3,520 | 3,590 | -15 | -0.4% | 182,700 |
| 2021/03/19 | 3,515 | 3,605 | 3,500 | 3,605 | +80 | +2.3% | 304,700 |
| 2021/03/18 | 3,510 | 3,525 | 3,485 | 3,525 | +15 | +0.4% | 189,300 |
| 2021/03/17 | 3,480 | 3,520 | 3,435 | 3,510 | -20 | -0.6% | 250,300 |
| 2021/03/16 | 3,525 | 3,535 | 3,500 | 3,530 | -15 | -0.4% | 135,700 |
| 2021/03/15 | 3,525 | 3,550 | 3,505 | 3,545 | +30 | +0.9% | 148,500 |
| 2021/03/12 | 3,540 | 3,545 | 3,475 | 3,515 | -20 | -0.6% | 205,800 |
| 2021/03/11 | 3,445 | 3,550 | 3,420 | 3,535 | +65 | +1.9% | 305,200 |
| 2021/03/10 | 3,510 | 3,530 | 3,430 | 3,470 | -25 | -0.7% | 191,500 |
| 2021/03/09 | 3,410 | 3,510 | 3,390 | 3,495 | +55 | +1.6% | 227,900 |
| 2021/03/08 | 3,395 | 3,515 | 3,365 | 3,440 | +165 | +5% | 743,600 |
| 2021/03/05 | 3,215 | 3,285 | 3,205 | 3,275 | +60 | +1.9% | 246,800 |
| 2021/03/04 | 3,200 | 3,235 | 3,175 | 3,215 | +25 | +0.8% | 174,500 |
| 2021/03/03 | 3,225 | 3,250 | 3,150 | 3,190 | -30 | -0.9% | 270,900 |
| 2021/03/02 | 3,340 | 3,360 | 3,180 | 3,220 | -75 | -2.3% | 286,700 |
| 2021/03/01 | 3,245 | 3,300 | 3,235 | 3,295 | +170 | +5.4% | 248,400 |
| 2021/02/26 | 3,135 | 3,165 | 3,105 | 3,125 | -50 | -1.6% | 214,500 |
| 2021/02/25 | 3,180 | 3,200 | 3,145 | 3,175 | -5 | -0.2% | 197,500 |
| 2021/02/24 | 3,180 | 3,205 | 3,160 | 3,180 | -45 | -1.4% | 150,100 |
| 2021/02/22 | 3,260 | 3,260 | 3,210 | 3,225 | +20 | +0.6% | 147,900 |
| 2021/02/19 | 3,230 | 3,265 | 3,195 | 3,205 | -75 | -2.3% | 159,400 |
| 2021/02/18 | 3,280 | 3,330 | 3,265 | 3,280 | -65 | -1.9% | 170,100 |
| 2021/02/17 | 3,350 | 3,380 | 3,330 | 3,345 | -50 | -1.5% | 162,100 |
| 2021/02/16 | 3,425 | 3,440 | 3,375 | 3,395 | -50 | -1.5% | 250,100 |
| 2021/02/15 | 3,430 | 3,470 | 3,405 | 3,445 | +45 | +1.3% | 136,900 |
| 2021/02/12 | 3,450 | 3,455 | 3,390 | 3,400 | -30 | -0.9% | 90,800 |
| 2021/02/10 | 3,460 | 3,480 | 3,420 | 3,430 | -70 | -2% | 113,100 |
| 2021/02/09 | 3,510 | 3,540 | 3,475 | 3,500 | -20 | -0.6% | 153,000 |
| 2021/02/08 | 3,505 | 3,560 | 3,485 | 3,520 | +20 | +0.6% | 148,500 |
| 2021/02/05 | 3,495 | 3,515 | 3,445 | 3,500 | +75 | +2.2% | 130,600 |
| 2021/02/04 | 3,300 | 3,440 | 3,290 | 3,425 | +90 | +2.7% | 184,200 |
| 2021/02/03 | 3,310 | 3,370 | 3,305 | 3,335 | -40 | -1.2% | 207,200 |
| 2021/02/02 | 3,450 | 3,470 | 3,375 | 3,375 | -85 | -2.5% | 251,600 |
| 2021/02/01 | 3,370 | 3,500 | 3,370 | 3,460 | +105 | +3.1% | 352,700 |
| 2021/01/29 | 3,280 | 3,420 | 3,280 | 3,355 | +50 | +1.5% | 244,100 |
| 2021/01/28 | 3,250 | 3,330 | 3,230 | 3,305 | +80 | +2.5% | 260,800 |
| 2021/01/27 | 3,250 | 3,255 | 3,200 | 3,225 | -20 | -0.6% | 88,800 |
| 2021/01/26 | 3,270 | 3,290 | 3,240 | 3,245 | +10 | +0.3% | 175,700 |
| 2021/01/25 | 3,210 | 3,250 | 3,190 | 3,235 | +35 | +1.1% | 100,800 |
| 2021/01/22 | 3,115 | 3,230 | 3,105 | 3,200 | +85 | +2.7% | 188,100 |
| 2021/01/21 | 3,100 | 3,130 | 3,090 | 3,115 | +5 | +0.2% | 188,500 |
| 2021/01/20 | 3,140 | 3,145 | 3,090 | 3,110 | -30 | -1% | 134,700 |
| 2021/01/19 | 3,200 | 3,200 | 3,130 | 3,140 | -85 | -2.6% | 184,000 |
1001～
1050
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
