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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,635 | 3,640 | 3,535 | 3,600 | -35 | -1% | 279,800 |
| 2019/10/21 | 3,580 | 3,650 | 3,580 | 3,635 | +55 | +1.5% | 162,600 |
| 2019/10/18 | 3,600 | 3,605 | 3,545 | 3,580 | -45 | -1.2% | 229,800 |
| 2019/10/17 | 3,590 | 3,635 | 3,570 | 3,625 | +30 | +0.8% | 168,600 |
| 2019/10/16 | 3,665 | 3,665 | 3,580 | 3,595 | -30 | -0.8% | 229,700 |
| 2019/10/15 | 3,660 | 3,660 | 3,610 | 3,625 | +20 | +0.6% | 84,500 |
| 2019/10/11 | 3,615 | 3,660 | 3,580 | 3,605 | -5 | -0.1% | 218,400 |
| 2019/10/10 | 3,655 | 3,665 | 3,590 | 3,610 | -45 | -1.2% | 173,400 |
| 2019/10/09 | 3,550 | 3,655 | 3,535 | 3,655 | +70 | +2% | 210,700 |
| 2019/10/08 | 3,585 | 3,585 | 3,550 | 3,585 | -10 | -0.3% | 169,500 |
| 2019/10/07 | 3,595 | 3,600 | 3,560 | 3,595 | ±0 | ±0% | 117,200 |
| 2019/10/04 | 3,575 | 3,605 | 3,530 | 3,595 | +70 | +2% | 202,900 |
| 2019/10/03 | 3,470 | 3,545 | 3,460 | 3,525 | -5 | -0.1% | 261,500 |
| 2019/10/02 | 3,455 | 3,555 | 3,455 | 3,530 | -20 | -0.6% | 190,200 |
| 2019/10/01 | 3,575 | 3,580 | 3,525 | 3,550 | +25 | +0.7% | 190,800 |
| 2019/09/30 | 3,535 | 3,565 | 3,500 | 3,525 | -50 | -1.4% | 142,100 |
| 2019/09/27 | 3,570 | 3,580 | 3,525 | 3,575 | -25 | -0.7% | 167,300 |
| 2019/09/26 | 3,650 | 3,670 | 3,585 | 3,600 | -50 | -1.4% | 197,200 |
| 2019/09/25 | 3,625 | 3,675 | 3,590 | 3,650 | -20 | -0.5% | 154,700 |
| 2019/09/24 | 3,730 | 3,760 | 3,620 | 3,670 | -70 | -1.9% | 197,600 |
| 2019/09/20 | 3,760 | 3,775 | 3,730 | 3,740 | +35 | +0.9% | 263,600 |
| 2019/09/19 | 3,690 | 3,715 | 3,635 | 3,705 | +105 | +2.9% | 338,700 |
| 2019/09/18 | 3,565 | 3,650 | 3,565 | 3,600 | +50 | +1.4% | 222,000 |
| 2019/09/17 | 3,465 | 3,555 | 3,450 | 3,550 | +70 | +2% | 217,500 |
| 2019/09/13 | 3,520 | 3,530 | 3,470 | 3,480 | -40 | -1.1% | 257,700 |
| 2019/09/12 | 3,560 | 3,560 | 3,515 | 3,520 | -10 | -0.3% | 249,100 |
| 2019/09/11 | 3,550 | 3,555 | 3,465 | 3,530 | -35 | -1% | 300,000 |
| 2019/09/10 | 3,640 | 3,655 | 3,555 | 3,565 | -105 | -2.9% | 233,300 |
| 2019/09/09 | 3,625 | 3,680 | 3,615 | 3,670 | +100 | +2.8% | 252,000 |
| 2019/09/06 | 3,620 | 3,620 | 3,545 | 3,570 | -80 | -2.2% | 148,800 |
| 2019/09/05 | 3,580 | 3,660 | 3,560 | 3,650 | +90 | +2.5% | 147,900 |
| 2019/09/04 | 3,555 | 3,575 | 3,530 | 3,560 | +30 | +0.8% | 203,900 |
| 2019/09/03 | 3,525 | 3,545 | 3,480 | 3,530 | -25 | -0.7% | 194,500 |
| 2019/09/02 | 3,535 | 3,560 | 3,515 | 3,555 | +5 | +0.1% | 138,600 |
| 2019/08/30 | 3,510 | 3,550 | 3,480 | 3,550 | +40 | +1.1% | 247,800 |
| 2019/08/29 | 3,575 | 3,575 | 3,460 | 3,510 | -35 | -1% | 149,600 |
| 2019/08/28 | 3,565 | 3,595 | 3,485 | 3,545 | -20 | -0.6% | 200,200 |
| 2019/08/27 | 3,575 | 3,585 | 3,540 | 3,565 | +60 | +1.7% | 211,300 |
| 2019/08/26 | 3,415 | 3,525 | 3,410 | 3,505 | -10 | -0.3% | 174,200 |
| 2019/08/23 | 3,500 | 3,515 | 3,470 | 3,515 | -10 | -0.3% | 163,100 |
| 2019/08/22 | 3,525 | 3,545 | 3,445 | 3,525 | -30 | -0.8% | 230,200 |
| 2019/08/21 | 3,580 | 3,580 | 3,515 | 3,555 | -20 | -0.6% | 114,500 |
| 2019/08/20 | 3,530 | 3,590 | 3,500 | 3,575 | +85 | +2.4% | 193,800 |
| 2019/08/19 | 3,515 | 3,525 | 3,445 | 3,490 | +20 | +0.6% | 62,600 |
| 2019/08/16 | 3,440 | 3,490 | 3,415 | 3,470 | +25 | +0.7% | 169,900 |
| 2019/08/15 | 3,375 | 3,465 | 3,365 | 3,445 | ±0 | ±0% | 178,700 |
| 2019/08/14 | 3,430 | 3,480 | 3,425 | 3,445 | +65 | +1.9% | 211,800 |
| 2019/08/13 | 3,435 | 3,450 | 3,330 | 3,380 | -110 | -3.2% | 270,700 |
| 2019/08/09 | 3,525 | 3,545 | 3,480 | 3,490 | -5 | -0.1% | 103,000 |
| 2019/08/08 | 3,465 | 3,500 | 3,410 | 3,495 | +85 | +2.5% | 200,000 |
1351～
1400
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
