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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 3,460 | 3,525 | 3,455 | 3,500 | +5 | +0.1% | 120,100 |
| 2021/07/16 | 3,495 | 3,545 | 3,475 | 3,495 | -45 | -1.3% | 119,800 |
| 2021/07/15 | 3,570 | 3,570 | 3,520 | 3,540 | ±0 | ±0% | 104,200 |
| 2021/07/14 | 3,510 | 3,575 | 3,505 | 3,540 | +15 | +0.4% | 86,000 |
| 2021/07/13 | 3,505 | 3,540 | 3,485 | 3,525 | +20 | +0.6% | 77,100 |
| 2021/07/12 | 3,505 | 3,520 | 3,460 | 3,505 | +50 | +1.4% | 124,000 |
| 2021/07/09 | 3,460 | 3,485 | 3,420 | 3,455 | -75 | -2.1% | 144,400 |
| 2021/07/08 | 3,560 | 3,595 | 3,530 | 3,530 | -10 | -0.3% | 126,800 |
| 2021/07/07 | 3,525 | 3,565 | 3,505 | 3,540 | -15 | -0.4% | 57,700 |
| 2021/07/06 | 3,580 | 3,580 | 3,555 | 3,555 | -25 | -0.7% | 34,800 |
| 2021/07/05 | 3,570 | 3,635 | 3,565 | 3,580 | -20 | -0.6% | 152,400 |
| 2021/07/02 | 3,545 | 3,625 | 3,525 | 3,600 | +70 | +2% | 107,700 |
| 2021/07/01 | 3,580 | 3,585 | 3,510 | 3,530 | -50 | -1.4% | 96,400 |
| 2021/06/30 | 3,630 | 3,665 | 3,570 | 3,580 | -10 | -0.3% | 183,200 |
| 2021/06/29 | 3,615 | 3,625 | 3,585 | 3,590 | -15 | -0.4% | 90,000 |
| 2021/06/28 | 3,615 | 3,620 | 3,590 | 3,605 | -5 | -0.1% | 67,200 |
| 2021/06/25 | 3,615 | 3,630 | 3,580 | 3,610 | +10 | +0.3% | 71,900 |
| 2021/06/24 | 3,525 | 3,600 | 3,525 | 3,600 | +15 | +0.4% | 50,000 |
| 2021/06/23 | 3,550 | 3,615 | 3,545 | 3,585 | +5 | +0.1% | 79,500 |
| 2021/06/22 | 3,515 | 3,645 | 3,505 | 3,580 | +110 | +3.2% | 111,400 |
| 2021/06/21 | 3,460 | 3,480 | 3,435 | 3,470 | -60 | -1.7% | 136,100 |
| 2021/06/18 | 3,560 | 3,560 | 3,505 | 3,530 | +40 | +1.1% | 118,900 |
| 2021/06/17 | 3,515 | 3,525 | 3,490 | 3,490 | -45 | -1.3% | 72,900 |
| 2021/06/16 | 3,530 | 3,555 | 3,500 | 3,535 | +15 | +0.4% | 71,500 |
| 2021/06/15 | 3,455 | 3,545 | 3,455 | 3,520 | +40 | +1.1% | 123,000 |
| 2021/06/14 | 3,550 | 3,550 | 3,445 | 3,480 | -25 | -0.7% | 176,400 |
| 2021/06/11 | 3,455 | 3,515 | 3,430 | 3,505 | +120 | +3.5% | 338,500 |
| 2021/06/10 | 3,415 | 3,415 | 3,365 | 3,385 | +10 | +0.3% | 175,100 |
| 2021/06/09 | 3,405 | 3,405 | 3,360 | 3,375 | -25 | -0.7% | 227,800 |
| 2021/06/08 | 3,330 | 3,425 | 3,330 | 3,400 | +85 | +2.6% | 251,100 |
| 2021/06/07 | 3,330 | 3,335 | 3,290 | 3,315 | +55 | +1.7% | 194,100 |
| 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 |
1001～
1050
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
