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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 4,059 | 4,060 | 3,958 | 3,974 | -16 | -0.4% | 268,600 |
| 2025/01/06 | 4,085 | 4,093 | 3,981 | 3,990 | -82 | -2% | 369,500 |
| 2024/12/30 | 4,130 | 4,130 | 4,056 | 4,072 | -71 | -1.7% | 211,100 |
| 2024/12/27 | 4,120 | 4,151 | 4,101 | 4,143 | +58 | +1.4% | 163,400 |
| 2024/12/26 | 4,096 | 4,108 | 4,064 | 4,085 | -11 | -0.3% | 156,200 |
| 2024/12/25 | 4,116 | 4,116 | 4,067 | 4,096 | -4 | -0.1% | 94,000 |
| 2024/12/24 | 4,127 | 4,127 | 4,071 | 4,100 | -50 | -1.2% | 121,200 |
| 2024/12/23 | 4,098 | 4,176 | 4,098 | 4,150 | +52 | +1.3% | 161,600 |
| 2024/12/20 | 4,160 | 4,184 | 4,081 | 4,098 | -67 | -1.6% | 321,200 |
| 2024/12/19 | 4,084 | 4,165 | 4,080 | 4,165 | +11 | +0.3% | 213,600 |
| 2024/12/18 | 4,127 | 4,165 | 4,034 | 4,154 | +55 | +1.3% | 203,600 |
| 2024/12/17 | 4,165 | 4,208 | 4,085 | 4,099 | -55 | -1.3% | 229,800 |
| 2024/12/16 | 4,150 | 4,178 | 4,126 | 4,154 | -14 | -0.3% | 186,000 |
| 2024/12/13 | 4,119 | 4,208 | 4,089 | 4,168 | -21 | -0.5% | 280,700 |
| 2024/12/12 | 4,195 | 4,239 | 4,168 | 4,189 | +31 | +0.7% | 360,100 |
| 2024/12/11 | 4,119 | 4,189 | 4,106 | 4,158 | +39 | +0.9% | 283,600 |
| 2024/12/10 | 4,149 | 4,160 | 4,007 | 4,119 | -27 | -0.7% | 281,300 |
| 2024/12/09 | 4,110 | 4,180 | 4,091 | 4,146 | +72 | +1.8% | 309,900 |
| 2024/12/06 | 4,068 | 4,113 | 4,051 | 4,074 | +6 | +0.1% | 205,900 |
| 2024/12/05 | 4,075 | 4,094 | 4,033 | 4,068 | -2 | ±0% | 258,800 |
| 2024/12/04 | 4,095 | 4,134 | 4,061 | 4,070 | -49 | -1.2% | 269,500 |
| 2024/12/03 | 4,114 | 4,151 | 4,065 | 4,119 | +4 | +0.1% | 265,000 |
| 2024/12/02 | 4,100 | 4,133 | 4,065 | 4,115 | +25 | +0.6% | 204,900 |
| 2024/11/29 | 4,094 | 4,113 | 4,040 | 4,090 | +53 | +1.3% | 138,100 |
| 2024/11/28 | 4,085 | 4,136 | 4,026 | 4,037 | -76 | -1.8% | 258,600 |
| 2024/11/27 | 4,136 | 4,148 | 4,079 | 4,113 | +5 | +0.1% | 184,900 |
| 2024/11/26 | 4,092 | 4,112 | 4,024 | 4,108 | -32 | -0.8% | 335,900 |
| 2024/11/25 | 4,244 | 4,244 | 4,131 | 4,140 | -51 | -1.2% | 323,500 |
| 2024/11/22 | 4,149 | 4,208 | 4,129 | 4,191 | +53 | +1.3% | 258,700 |
| 2024/11/21 | 4,205 | 4,209 | 4,113 | 4,138 | -78 | -1.9% | 234,500 |
| 2024/11/20 | 4,231 | 4,231 | 4,133 | 4,216 | -32 | -0.8% | 329,000 |
| 2024/11/19 | 4,286 | 4,297 | 4,217 | 4,248 | -39 | -0.9% | 278,800 |
| 2024/11/18 | 4,275 | 4,294 | 4,233 | 4,287 | -23 | -0.5% | 219,100 |
| 2024/11/15 | 4,365 | 4,390 | 4,223 | 4,310 | -30 | -0.7% | 343,600 |
| 2024/11/14 | 4,277 | 4,355 | 4,244 | 4,340 | +85 | +2% | 298,500 |
| 2024/11/13 | 4,395 | 4,405 | 4,214 | 4,255 | -118 | -2.7% | 729,400 |
| 2024/11/12 | 4,297 | 4,394 | 4,257 | 4,373 | +122 | +2.9% | 607,700 |
| 2024/11/11 | 4,200 | 4,290 | 4,179 | 4,251 | +78 | +1.9% | 348,700 |
| 2024/11/08 | 4,146 | 4,224 | 4,138 | 4,173 | +77 | +1.9% | 489,900 |
| 2024/11/07 | 4,010 | 4,117 | 4,010 | 4,096 | +106 | +2.7% | 507,700 |
| 2024/11/06 | 3,950 | 4,183 | 3,922 | 3,990 | +167 | +4.4% | 840,900 |
| 2024/11/05 | 3,890 | 3,914 | 3,815 | 3,823 | -67 | -1.7% | 707,900 |
| 2024/11/01 | 3,800 | 3,942 | 3,791 | 3,890 | +20 | +0.5% | 472,800 |
| 2024/10/31 | 3,822 | 3,881 | 3,777 | 3,870 | +95 | +2.5% | 1,327,700 |
| 2024/10/30 | 3,615 | 3,820 | 3,530 | 3,775 | +235 | +6.6% | 1,817,200 |
| 2024/10/29 | 3,505 | 3,540 | 3,465 | 3,540 | +80 | +2.3% | 577,700 |
| 2024/10/28 | 3,435 | 3,495 | 3,415 | 3,460 | +25 | +0.7% | 285,700 |
| 2024/10/25 | 3,475 | 3,475 | 3,415 | 3,435 | -35 | -1% | 229,300 |
| 2024/10/24 | 3,440 | 3,480 | 3,410 | 3,470 | +25 | +0.7% | 416,200 |
| 2024/10/23 | 3,495 | 3,500 | 3,425 | 3,445 | -45 | -1.3% | 412,900 |
151～
200
件表示中 / 3764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 | 359,900円 | +5.5% | +11.8% | 2.22% | 22.55倍 | 2.52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 | 338,500円 | -12.7% | -19.5% | 1.21% | 36.24倍 | 4.52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 | 884,200円 | +10.0% | +8.5% | 1.20% | 38.31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 | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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 | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06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
