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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,270 | 3,305 | 3,225 | 3,250 | -55 | -1.7% | 635,900 |
| 2020/02/10 | 3,295 | 3,320 | 3,245 | 3,305 | +30 | +0.9% | 687,300 |
| 2020/02/07 | 3,325 | 3,370 | 3,105 | 3,275 | -190 | -5.5% | 1,447,000 |
| 2020/02/06 | 3,465 | 3,505 | 3,415 | 3,465 | +50 | +1.5% | 433,700 |
| 2020/02/05 | 3,375 | 3,430 | 3,340 | 3,415 | +90 | +2.7% | 364,300 |
| 2020/02/04 | 3,240 | 3,325 | 3,240 | 3,325 | +95 | +2.9% | 265,800 |
| 2020/02/03 | 3,170 | 3,265 | 3,165 | 3,230 | -25 | -0.8% | 397,500 |
| 2020/01/31 | 3,185 | 3,285 | 3,175 | 3,255 | +60 | +1.9% | 531,800 |
| 2020/01/30 | 3,275 | 3,275 | 3,145 | 3,195 | -95 | -2.9% | 447,800 |
| 2020/01/29 | 3,350 | 3,350 | 3,245 | 3,290 | -30 | -0.9% | 253,000 |
| 2020/01/28 | 3,345 | 3,410 | 3,310 | 3,320 | -25 | -0.7% | 378,500 |
| 2020/01/27 | 3,180 | 3,370 | 3,170 | 3,345 | -110 | -3.2% | 856,400 |
| 2020/01/24 | 3,495 | 3,545 | 3,385 | 3,455 | -45 | -1.3% | 544,000 |
| 2020/01/23 | 3,565 | 3,620 | 3,485 | 3,500 | -10 | -0.3% | 586,300 |
| 2020/01/22 | 3,755 | 3,795 | 3,480 | 3,510 | -270 | -7.1% | 1,291,100 |
| 2020/01/21 | 3,780 | 3,780 | 3,720 | 3,780 | -15 | -0.4% | 159,300 |
| 2020/01/20 | 3,795 | 3,820 | 3,765 | 3,795 | +35 | +0.9% | 142,100 |
| 2020/01/17 | 3,830 | 3,830 | 3,760 | 3,760 | ±0 | ±0% | 156,100 |
| 2020/01/16 | 3,755 | 3,780 | 3,735 | 3,760 | +5 | +0.1% | 165,100 |
| 2020/01/15 | 3,775 | 3,795 | 3,725 | 3,755 | -65 | -1.7% | 225,800 |
| 2020/01/14 | 3,850 | 3,875 | 3,775 | 3,820 | -5 | -0.1% | 211,600 |
| 2020/01/10 | 3,780 | 3,840 | 3,780 | 3,825 | +80 | +2.1% | 133,800 |
| 2020/01/09 | 3,730 | 3,755 | 3,705 | 3,745 | +45 | +1.2% | 157,500 |
| 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 |
1351～
1400
件表示中 / 3765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 | 357,400円 | +5.5% | +11.8% | 2.24% | 22.39倍 | 2.51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 | 335,500円 | -12.7% | -19.5% | 1.22% | 35.92倍 | 4.48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 |
| ＯＢＣ | 875,700円 | +10.0% | +8.5% | 1.21% | 37.94倍 | 4.14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 | 643,000円 | +4.0% | +9.8% | 1.87% | 21.66倍 | 3.72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 |
| ＧＭＯＰＧ | 828,600円 | +13.0% | +4.4% | 1.50% | 33.96倍 | 6.04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
