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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | +140 | +3% | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | +60 | +1.3% | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | +30 | +0.7% | 164,000 |
| 2023/12/08 | 4,605 | 4,625 | 4,565 | 4,580 | -65 | -1.4% | 164,300 |
| 2023/12/07 | 4,650 | 4,685 | 4,640 | 4,645 | -40 | -0.9% | 143,900 |
| 2023/12/06 | 4,660 | 4,725 | 4,645 | 4,685 | +60 | +1.3% | 138,100 |
| 2023/12/05 | 4,620 | 4,660 | 4,595 | 4,625 | -40 | -0.9% | 196,700 |
| 2023/12/04 | 4,655 | 4,695 | 4,600 | 4,665 | -5 | -0.1% | 142,600 |
| 2023/12/01 | 4,665 | 4,695 | 4,655 | 4,670 | +25 | +0.5% | 156,800 |
| 2023/11/30 | 4,640 | 4,660 | 4,625 | 4,645 | -20 | -0.4% | 223,600 |
| 2023/11/29 | 4,595 | 4,685 | 4,575 | 4,665 | ±0 | ±0% | 163,100 |
| 2023/11/28 | 4,630 | 4,680 | 4,600 | 4,665 | +20 | +0.4% | 120,500 |
| 2023/11/27 | 4,675 | 4,680 | 4,620 | 4,645 | -35 | -0.7% | 136,000 |
| 2023/11/24 | 4,645 | 4,685 | 4,625 | 4,680 | +35 | +0.8% | 69,400 |
| 2023/11/22 | 4,645 | 4,670 | 4,630 | 4,645 | +10 | +0.2% | 108,100 |
| 2023/11/21 | 4,600 | 4,650 | 4,585 | 4,635 | +10 | +0.2% | 165,500 |
| 2023/11/20 | 4,690 | 4,690 | 4,620 | 4,625 | -70 | -1.5% | 118,200 |
| 2023/11/17 | 4,620 | 4,705 | 4,605 | 4,695 | +130 | +2.8% | 114,400 |
| 2023/11/16 | 4,580 | 4,605 | 4,520 | 4,565 | -25 | -0.5% | 129,400 |
| 2023/11/15 | 4,605 | 4,625 | 4,545 | 4,590 | +15 | +0.3% | 168,600 |
| 2023/11/14 | 4,680 | 4,685 | 4,575 | 4,575 | -35 | -0.8% | 124,500 |
| 2023/11/13 | 4,590 | 4,615 | 4,560 | 4,610 | +60 | +1.3% | 114,100 |
| 2023/11/10 | 4,490 | 4,555 | 4,485 | 4,550 | +40 | +0.9% | 105,100 |
| 2023/11/09 | 4,500 | 4,520 | 4,480 | 4,510 | +15 | +0.3% | 101,300 |
| 2023/11/08 | 4,485 | 4,500 | 4,460 | 4,495 | +50 | +1.1% | 203,300 |
| 2023/11/07 | 4,470 | 4,490 | 4,425 | 4,445 | -55 | -1.2% | 217,200 |
| 2023/11/06 | 4,485 | 4,510 | 4,445 | 4,500 | +15 | +0.3% | 208,500 |
| 2023/11/02 | 4,500 | 4,540 | 4,435 | 4,485 | +15 | +0.3% | 181,200 |
| 2023/11/01 | 4,440 | 4,495 | 4,375 | 4,470 | +100 | +2.3% | 230,900 |
| 2023/10/31 | 4,355 | 4,390 | 4,330 | 4,370 | +20 | +0.5% | 231,600 |
| 2023/10/30 | 4,300 | 4,365 | 4,240 | 4,350 | +105 | +2.5% | 312,800 |
| 2023/10/27 | 4,180 | 4,260 | 4,150 | 4,245 | +135 | +3.3% | 218,000 |
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | +15 | +0.4% | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | -20 | -0.5% | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | +45 | +1.1% | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | -20 | -0.5% | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | -50 | -1.2% | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | -15 | -0.4% | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | +35 | +0.8% | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | -15 | -0.4% | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | -5 | -0.1% | 145,700 |
| 2023/10/13 | 4,200 | 4,220 | 4,130 | 4,140 | -115 | -2.7% | 187,900 |
| 2023/10/12 | 4,175 | 4,265 | 4,175 | 4,255 | +75 | +1.8% | 227,600 |
| 2023/10/11 | 4,210 | 4,210 | 4,175 | 4,180 | -50 | -1.2% | 95,900 |
| 2023/10/10 | 4,170 | 4,230 | 4,160 | 4,230 | +15 | +0.4% | 101,800 |
| 2023/10/06 | 4,210 | 4,245 | 4,205 | 4,215 | -20 | -0.5% | 117,800 |
| 2023/10/05 | 4,160 | 4,235 | 4,160 | 4,235 | +65 | +1.6% | 136,500 |
| 2023/10/04 | 4,240 | 4,275 | 4,165 | 4,170 | -75 | -1.8% | 298,100 |
| 2023/10/03 | 4,280 | 4,285 | 4,220 | 4,245 | -10 | -0.2% | 205,900 |
101～
150
件表示中 / 3456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 | 492,000円 | +6.2% | +3.0% | 2.72% | 18.37倍 | 1.90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３０％ |
| コーエーテクモ | 141,800円 | +6.4% | -12.6% | 3.39% | 14.93倍 | 2.57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 |
| ＩＩＪ | 247,800円 | +13.0% | +0.2% | 1.39% | 22.02倍 | 3.49倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＫＡＤＯＫＡＷＡ | 326,000円 | +5.1% | -8.1% | 0.92% | 32.70倍 | 2.30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 | 404,900円 | +4.0% | +3.9% | 2.47% | 16.62倍 | 2.44倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、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
