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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,775 | 2,813 | 2,746 | 2,778 | +6 | +0.2% | 175,900 |
| 2018/12/18 | 2,905 | 2,905 | 2,765 | 2,772 | -83 | -2.9% | 281,400 |
| 2018/12/17 | 2,915 | 2,916 | 2,851 | 2,855 | -64 | -2.2% | 159,000 |
| 2018/12/14 | 2,989 | 2,991 | 2,916 | 2,919 | -70 | -2.3% | 162,000 |
| 2018/12/13 | 2,992 | 3,035 | 2,975 | 2,989 | +13 | +0.4% | 224,000 |
| 2018/12/12 | 2,953 | 2,992 | 2,940 | 2,976 | +53 | +1.8% | 223,500 |
| 2018/12/11 | 2,930 | 2,945 | 2,898 | 2,923 | -22 | -0.7% | 141,900 |
| 2018/12/10 | 2,960 | 2,966 | 2,923 | 2,945 | -55 | -1.8% | 151,700 |
| 2018/12/07 | 2,996 | 3,035 | 2,945 | 3,000 | -10 | -0.3% | 324,500 |
| 2018/12/06 | 3,045 | 3,050 | 2,966 | 3,010 | -65 | -2.1% | 232,500 |
| 2018/12/05 | 3,065 | 3,095 | 3,025 | 3,075 | -60 | -1.9% | 257,300 |
| 2018/12/04 | 3,205 | 3,255 | 3,135 | 3,135 | -140 | -4.3% | 300,600 |
| 2018/12/03 | 3,310 | 3,330 | 3,260 | 3,275 | +30 | +0.9% | 203,200 |
| 2018/11/30 | 3,210 | 3,255 | 3,185 | 3,245 | +10 | +0.3% | 236,900 |
| 2018/11/29 | 3,320 | 3,350 | 3,230 | 3,235 | -90 | -2.7% | 280,500 |
| 2018/11/28 | 3,370 | 3,375 | 3,315 | 3,325 | -20 | -0.6% | 275,500 |
| 2018/11/27 | 3,305 | 3,360 | 3,270 | 3,345 | +130 | +4% | 399,900 |
| 2018/11/26 | 3,210 | 3,250 | 3,195 | 3,215 | -5 | -0.2% | 130,700 |
| 2018/11/22 | 3,165 | 3,235 | 3,160 | 3,220 | +65 | +2.1% | 129,200 |
| 2018/11/21 | 3,120 | 3,175 | 3,110 | 3,155 | -10 | -0.3% | 147,700 |
| 2018/11/20 | 3,220 | 3,235 | 3,135 | 3,165 | -60 | -1.9% | 194,400 |
| 2018/11/19 | 3,170 | 3,240 | 3,160 | 3,225 | +25 | +0.8% | 148,300 |
| 2018/11/16 | 3,235 | 3,265 | 3,185 | 3,200 | -25 | -0.8% | 197,900 |
| 2018/11/15 | 3,170 | 3,250 | 3,165 | 3,225 | +15 | +0.5% | 156,100 |
| 2018/11/14 | 3,295 | 3,300 | 3,210 | 3,210 | -70 | -2.1% | 259,000 |
| 2018/11/13 | 3,220 | 3,295 | 3,150 | 3,280 | ±0 | ±0% | 272,600 |
| 2018/11/12 | 3,285 | 3,310 | 3,255 | 3,280 | -40 | -1.2% | 180,400 |
| 2018/11/09 | 3,295 | 3,350 | 3,275 | 3,320 | ±0 | ±0% | 210,400 |
| 2018/11/08 | 3,305 | 3,360 | 3,295 | 3,320 | +55 | +1.7% | 234,200 |
| 2018/11/07 | 3,280 | 3,310 | 3,230 | 3,265 | -30 | -0.9% | 353,600 |
| 2018/11/06 | 3,280 | 3,315 | 3,270 | 3,295 | +5 | +0.2% | 142,100 |
| 2018/11/05 | 3,305 | 3,340 | 3,290 | 3,290 | -30 | -0.9% | 219,000 |
| 2018/11/02 | 3,245 | 3,345 | 3,240 | 3,320 | +40 | +1.2% | 350,200 |
| 2018/11/01 | 3,345 | 3,365 | 3,250 | 3,280 | -95 | -2.8% | 561,800 |
| 2018/10/31 | 3,370 | 3,465 | 3,295 | 3,375 | +285 | +9.2% | 924,000 |
| 2018/10/30 | 2,944 | 3,125 | 2,922 | 3,090 | +95 | +3.2% | 612,200 |
| 2018/10/29 | 3,110 | 3,120 | 2,987 | 2,995 | -100 | -3.2% | 499,400 |
| 2018/10/26 | 3,195 | 3,220 | 3,075 | 3,095 | -105 | -3.3% | 543,200 |
| 2018/10/25 | 3,240 | 3,270 | 3,195 | 3,200 | -175 | -5.2% | 371,200 |
| 2018/10/24 | 3,445 | 3,475 | 3,320 | 3,375 | -75 | -2.2% | 266,000 |
| 2018/10/23 | 3,470 | 3,515 | 3,420 | 3,450 | -55 | -1.6% | 203,300 |
| 2018/10/22 | 3,420 | 3,525 | 3,405 | 3,505 | +55 | +1.6% | 174,400 |
| 2018/10/19 | 3,420 | 3,465 | 3,375 | 3,450 | -20 | -0.6% | 162,100 |
| 2018/10/18 | 3,485 | 3,530 | 3,465 | 3,470 | +10 | +0.3% | 137,700 |
| 2018/10/17 | 3,410 | 3,490 | 3,405 | 3,460 | +120 | +3.6% | 181,900 |
| 2018/10/16 | 3,380 | 3,400 | 3,320 | 3,340 | -55 | -1.6% | 254,200 |
| 2018/10/15 | 3,430 | 3,460 | 3,395 | 3,395 | -80 | -2.3% | 166,100 |
| 2018/10/12 | 3,380 | 3,510 | 3,380 | 3,475 | +95 | +2.8% | 203,100 |
| 2018/10/11 | 3,410 | 3,420 | 3,350 | 3,380 | -140 | -4% | 327,700 |
| 2018/10/10 | 3,525 | 3,535 | 3,465 | 3,520 | +20 | +0.6% | 182,900 |
1551～
1600
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
