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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/09 | 3,580 | 3,595 | 3,475 | 3,500 | -150 | -4.1% | 236,500 |
| 2018/10/05 | 3,600 | 3,670 | 3,585 | 3,650 | +10 | +0.3% | 310,100 |
| 2018/10/04 | 3,700 | 3,700 | 3,620 | 3,640 | -15 | -0.4% | 321,200 |
| 2018/10/03 | 3,715 | 3,730 | 3,640 | 3,655 | -50 | -1.3% | 183,900 |
| 2018/10/02 | 3,720 | 3,750 | 3,680 | 3,705 | +15 | +0.4% | 170,100 |
| 2018/10/01 | 3,655 | 3,725 | 3,650 | 3,690 | +20 | +0.5% | 162,300 |
| 2018/09/28 | 3,635 | 3,695 | 3,630 | 3,670 | +60 | +1.7% | 212,800 |
| 2018/09/27 | 3,660 | 3,665 | 3,600 | 3,610 | -60 | -1.6% | 260,600 |
| 2018/09/26 | 3,615 | 3,680 | 3,600 | 3,670 | +55 | +1.5% | 171,300 |
| 2018/09/25 | 3,575 | 3,620 | 3,545 | 3,615 | +5 | +0.1% | 251,700 |
| 2018/09/21 | 3,610 | 3,630 | 3,555 | 3,610 | +30 | +0.8% | 286,600 |
| 2018/09/20 | 3,600 | 3,605 | 3,535 | 3,580 | -20 | -0.6% | 207,700 |
| 2018/09/19 | 3,615 | 3,640 | 3,560 | 3,600 | +5 | +0.1% | 259,300 |
| 2018/09/18 | 3,500 | 3,610 | 3,500 | 3,595 | +135 | +3.9% | 319,800 |
| 2018/09/14 | 3,485 | 3,485 | 3,420 | 3,460 | -20 | -0.6% | 291,700 |
| 2018/09/13 | 3,495 | 3,540 | 3,470 | 3,480 | -65 | -1.8% | 219,600 |
| 2018/09/12 | 3,500 | 3,575 | 3,490 | 3,545 | +55 | +1.6% | 209,300 |
| 2018/09/11 | 3,435 | 3,500 | 3,415 | 3,490 | +55 | +1.6% | 148,000 |
| 2018/09/10 | 3,420 | 3,445 | 3,400 | 3,435 | ±0 | ±0% | 94,600 |
| 2018/09/07 | 3,395 | 3,460 | 3,390 | 3,435 | ±0 | ±0% | 114,300 |
| 2018/09/06 | 3,400 | 3,445 | 3,370 | 3,435 | -25 | -0.7% | 182,100 |
| 2018/09/05 | 3,505 | 3,520 | 3,440 | 3,460 | -45 | -1.3% | 191,000 |
| 2018/09/04 | 3,480 | 3,505 | 3,435 | 3,505 | +15 | +0.4% | 170,200 |
| 2018/09/03 | 3,570 | 3,570 | 3,460 | 3,490 | -105 | -2.9% | 178,200 |
| 2018/08/31 | 3,550 | 3,615 | 3,550 | 3,595 | +50 | +1.4% | 226,100 |
| 2018/08/30 | 3,505 | 3,565 | 3,500 | 3,545 | +65 | +1.9% | 188,700 |
| 2018/08/29 | 3,465 | 3,510 | 3,440 | 3,480 | -5 | -0.1% | 201,800 |
1651～
1700
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 | 358,000円 | +5.5% | +11.8% | 2.23% | 22.43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 | 340,000円 | -12.7% | -19.5% | 1.21% | 36.40倍 | 4.54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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 | 650,400円 | +4.0% | +9.8% | 1.85% | 21.91倍 | 3.76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 | 838,200円 | +13.0% | +4.4% | 1.48% | 34.35倍 | 6.11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
