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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,415 | 3,425 | 3,350 | 3,410 | -85 | -2.4% | 327,600 |
| 2019/08/06 | 3,375 | 3,495 | 3,370 | 3,495 | -20 | -0.6% | 280,300 |
| 2019/08/05 | 3,600 | 3,600 | 3,460 | 3,515 | -120 | -3.3% | 347,500 |
| 2019/08/02 | 3,650 | 3,710 | 3,610 | 3,635 | -85 | -2.3% | 299,000 |
| 2019/08/01 | 3,660 | 3,735 | 3,555 | 3,720 | +30 | +0.8% | 407,400 |
| 2019/07/31 | 3,600 | 3,705 | 3,560 | 3,690 | +235 | +6.8% | 689,700 |
| 2019/07/30 | 3,540 | 3,540 | 3,435 | 3,455 | -45 | -1.3% | 183,100 |
| 2019/07/29 | 3,455 | 3,510 | 3,450 | 3,500 | +40 | +1.2% | 134,600 |
| 2019/07/26 | 3,410 | 3,465 | 3,405 | 3,460 | +40 | +1.2% | 205,800 |
| 2019/07/25 | 3,395 | 3,455 | 3,385 | 3,420 | +25 | +0.7% | 174,400 |
| 2019/07/24 | 3,435 | 3,450 | 3,380 | 3,395 | -65 | -1.9% | 233,900 |
| 2019/07/23 | 3,440 | 3,520 | 3,440 | 3,460 | -5 | -0.1% | 131,500 |
| 2019/07/22 | 3,505 | 3,505 | 3,450 | 3,465 | -60 | -1.7% | 120,700 |
| 2019/07/19 | 3,475 | 3,540 | 3,445 | 3,525 | +85 | +2.5% | 132,500 |
| 2019/07/18 | 3,500 | 3,540 | 3,430 | 3,440 | -70 | -2% | 162,900 |
| 2019/07/17 | 3,505 | 3,525 | 3,480 | 3,510 | +20 | +0.6% | 173,200 |
| 2019/07/16 | 3,470 | 3,505 | 3,440 | 3,490 | ±0 | ±0% | 105,400 |
| 2019/07/12 | 3,500 | 3,500 | 3,480 | 3,490 | -15 | -0.4% | 67,600 |
| 2019/07/11 | 3,530 | 3,535 | 3,495 | 3,505 | +5 | +0.1% | 74,000 |
| 2019/07/10 | 3,485 | 3,510 | 3,440 | 3,500 | ±0 | ±0% | 153,000 |
| 2019/07/09 | 3,485 | 3,510 | 3,465 | 3,500 | +35 | +1% | 145,300 |
| 2019/07/08 | 3,500 | 3,505 | 3,450 | 3,465 | -65 | -1.8% | 131,900 |
| 2019/07/05 | 3,545 | 3,550 | 3,500 | 3,530 | -20 | -0.6% | 166,000 |
| 2019/07/04 | 3,610 | 3,610 | 3,545 | 3,550 | -30 | -0.8% | 123,300 |
| 2019/07/03 | 3,540 | 3,590 | 3,535 | 3,580 | +10 | +0.3% | 248,800 |
| 2019/07/02 | 3,570 | 3,610 | 3,540 | 3,570 | +55 | +1.6% | 316,700 |
| 2019/07/01 | 3,490 | 3,525 | 3,445 | 3,515 | +95 | +2.8% | 189,300 |
| 2019/06/28 | 3,410 | 3,450 | 3,405 | 3,420 | +20 | +0.6% | 159,300 |
| 2019/06/27 | 3,405 | 3,415 | 3,375 | 3,400 | +10 | +0.3% | 135,300 |
| 2019/06/26 | 3,405 | 3,425 | 3,355 | 3,390 | -45 | -1.3% | 252,500 |
| 2019/06/25 | 3,435 | 3,485 | 3,405 | 3,435 | -55 | -1.6% | 238,600 |
| 2019/06/24 | 3,450 | 3,490 | 3,415 | 3,490 | +25 | +0.7% | 99,100 |
| 2019/06/21 | 3,555 | 3,560 | 3,460 | 3,465 | -45 | -1.3% | 416,000 |
| 2019/06/20 | 3,535 | 3,550 | 3,490 | 3,510 | -25 | -0.7% | 176,100 |
| 2019/06/19 | 3,480 | 3,565 | 3,470 | 3,535 | +120 | +3.5% | 225,100 |
| 2019/06/18 | 3,410 | 3,480 | 3,395 | 3,415 | ±0 | ±0% | 137,100 |
| 2019/06/17 | 3,450 | 3,450 | 3,400 | 3,415 | -80 | -2.3% | 142,800 |
| 2019/06/14 | 3,440 | 3,500 | 3,420 | 3,495 | +85 | +2.5% | 158,100 |
| 2019/06/13 | 3,430 | 3,460 | 3,385 | 3,410 | -75 | -2.2% | 126,000 |
| 2019/06/12 | 3,465 | 3,520 | 3,445 | 3,485 | +20 | +0.6% | 166,200 |
| 2019/06/11 | 3,500 | 3,520 | 3,455 | 3,465 | -5 | -0.1% | 190,300 |
| 2019/06/10 | 3,410 | 3,510 | 3,410 | 3,470 | +110 | +3.3% | 201,600 |
| 2019/06/07 | 3,325 | 3,375 | 3,325 | 3,360 | +20 | +0.6% | 116,900 |
| 2019/06/06 | 3,285 | 3,375 | 3,280 | 3,340 | +10 | +0.3% | 201,700 |
| 2019/06/05 | 3,255 | 3,345 | 3,255 | 3,330 | +105 | +3.3% | 173,100 |
| 2019/06/04 | 3,285 | 3,305 | 3,210 | 3,225 | -85 | -2.6% | 213,000 |
| 2019/06/03 | 3,345 | 3,355 | 3,270 | 3,310 | -75 | -2.2% | 169,000 |
| 2019/05/31 | 3,340 | 3,410 | 3,330 | 3,385 | +45 | +1.3% | 271,100 |
| 2019/05/30 | 3,275 | 3,345 | 3,275 | 3,340 | +30 | +0.9% | 203,500 |
| 2019/05/29 | 3,295 | 3,335 | 3,270 | 3,310 | ±0 | ±0% | 172,700 |
1401～
1450
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
