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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,660 | 3,700 | 3,605 | 3,700 | ±0 | ±0% | 224,300 |
| 2020/01/07 | 3,690 | 3,715 | 3,660 | 3,700 | +120 | +3.4% | 232,200 |
| 2020/01/06 | 3,560 | 3,615 | 3,555 | 3,580 | -20 | -0.6% | 148,000 |
| 2019/12/30 | 3,650 | 3,650 | 3,585 | 3,600 | -15 | -0.4% | 103,400 |
| 2019/12/27 | 3,620 | 3,640 | 3,610 | 3,615 | -35 | -1% | 90,900 |
| 2019/12/26 | 3,655 | 3,675 | 3,630 | 3,650 | -20 | -0.5% | 84,100 |
| 2019/12/25 | 3,685 | 3,695 | 3,660 | 3,670 | -15 | -0.4% | 51,100 |
| 2019/12/24 | 3,690 | 3,695 | 3,650 | 3,685 | -5 | -0.1% | 76,100 |
| 2019/12/23 | 3,720 | 3,735 | 3,680 | 3,690 | -15 | -0.4% | 69,000 |
| 2019/12/20 | 3,620 | 3,710 | 3,615 | 3,705 | +80 | +2.2% | 248,700 |
| 2019/12/19 | 3,645 | 3,675 | 3,625 | 3,625 | -15 | -0.4% | 171,300 |
| 2019/12/18 | 3,625 | 3,645 | 3,605 | 3,640 | +15 | +0.4% | 174,400 |
| 2019/12/17 | 3,640 | 3,640 | 3,580 | 3,625 | +20 | +0.6% | 483,300 |
| 2019/12/16 | 3,620 | 3,685 | 3,590 | 3,605 | -205 | -5.4% | 598,000 |
| 2019/12/13 | 3,925 | 3,935 | 3,800 | 3,810 | -50 | -1.3% | 225,500 |
| 2019/12/12 | 3,890 | 3,895 | 3,845 | 3,860 | -25 | -0.6% | 137,600 |
| 2019/12/11 | 3,845 | 3,915 | 3,840 | 3,885 | +25 | +0.6% | 128,600 |
| 2019/12/10 | 3,765 | 3,865 | 3,760 | 3,860 | +125 | +3.3% | 143,600 |
| 2019/12/09 | 3,760 | 3,795 | 3,725 | 3,735 | -50 | -1.3% | 187,300 |
| 2019/12/06 | 3,805 | 3,805 | 3,740 | 3,785 | -30 | -0.8% | 149,600 |
| 2019/12/05 | 3,900 | 3,910 | 3,800 | 3,815 | -90 | -2.3% | 176,000 |
| 2019/12/04 | 3,805 | 3,905 | 3,805 | 3,905 | +65 | +1.7% | 186,200 |
| 2019/12/03 | 3,780 | 3,840 | 3,770 | 3,840 | +30 | +0.8% | 90,100 |
| 2019/12/02 | 3,805 | 3,835 | 3,795 | 3,810 | +20 | +0.5% | 69,200 |
| 2019/11/29 | 3,825 | 3,830 | 3,785 | 3,790 | -20 | -0.5% | 79,700 |
| 2019/11/28 | 3,805 | 3,835 | 3,785 | 3,810 | -20 | -0.5% | 112,600 |
| 2019/11/27 | 3,795 | 3,865 | 3,790 | 3,830 | +75 | +2% | 174,900 |
| 2019/11/26 | 3,755 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 107,000 |
| 2019/11/25 | 3,820 | 3,820 | 3,725 | 3,740 | -75 | -2% | 128,900 |
| 2019/11/22 | 3,800 | 3,820 | 3,775 | 3,815 | +20 | +0.5% | 147,800 |
| 2019/11/21 | 3,750 | 3,800 | 3,700 | 3,795 | +60 | +1.6% | 195,900 |
| 2019/11/20 | 3,705 | 3,735 | 3,685 | 3,735 | +30 | +0.8% | 116,300 |
| 2019/11/19 | 3,650 | 3,720 | 3,650 | 3,705 | -15 | -0.4% | 197,100 |
| 2019/11/18 | 3,710 | 3,720 | 3,650 | 3,720 | +15 | +0.4% | 164,100 |
| 2019/11/15 | 3,705 | 3,725 | 3,680 | 3,705 | -5 | -0.1% | 162,800 |
| 2019/11/14 | 3,705 | 3,735 | 3,680 | 3,710 | -15 | -0.4% | 128,500 |
| 2019/11/13 | 3,700 | 3,755 | 3,700 | 3,725 | +85 | +2.3% | 258,100 |
| 2019/11/12 | 3,645 | 3,675 | 3,630 | 3,640 | -5 | -0.1% | 164,500 |
| 2019/11/11 | 3,635 | 3,700 | 3,630 | 3,645 | +45 | +1.3% | 225,300 |
| 2019/11/08 | 3,595 | 3,625 | 3,580 | 3,600 | +75 | +2.1% | 295,800 |
| 2019/11/07 | 3,520 | 3,525 | 3,480 | 3,525 | ±0 | ±0% | 287,800 |
| 2019/11/06 | 3,580 | 3,580 | 3,520 | 3,525 | -90 | -2.5% | 218,900 |
| 2019/11/05 | 3,750 | 3,785 | 3,610 | 3,615 | -100 | -2.7% | 281,800 |
| 2019/11/01 | 3,720 | 3,820 | 3,695 | 3,715 | +10 | +0.3% | 336,300 |
| 2019/10/31 | 3,705 | 3,775 | 3,655 | 3,705 | +70 | +1.9% | 419,000 |
| 2019/10/30 | 3,520 | 3,645 | 3,455 | 3,635 | +150 | +4.3% | 703,500 |
| 2019/10/29 | 3,495 | 3,540 | 3,470 | 3,485 | ±0 | ±0% | 401,400 |
| 2019/10/28 | 3,615 | 3,615 | 3,485 | 3,485 | -130 | -3.6% | 312,800 |
| 2019/10/25 | 3,625 | 3,640 | 3,590 | 3,615 | +5 | +0.1% | 165,200 |
| 2019/10/24 | 3,610 | 3,625 | 3,590 | 3,610 | +10 | +0.3% | 259,300 |
1301～
1350
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
