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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 5,730 | 5,760 | 5,660 | 5,730 | -50 | -0.9% | 108,300 |
| 2015/12/01 | 5,690 | 5,820 | 5,690 | 5,780 | +80 | +1.4% | 124,900 |
| 2015/11/30 | 5,720 | 5,730 | 5,650 | 5,700 | +10 | +0.2% | 80,600 |
| 2015/11/27 | 5,800 | 5,810 | 5,640 | 5,690 | -150 | -2.6% | 161,400 |
| 2015/11/26 | 5,820 | 5,910 | 5,820 | 5,840 | +100 | +1.7% | 108,700 |
| 2015/11/25 | 5,820 | 5,850 | 5,690 | 5,740 | -100 | -1.7% | 122,300 |
| 2015/11/24 | 5,750 | 5,890 | 5,750 | 5,840 | +90 | +1.6% | 96,400 |
| 2015/11/20 | 5,790 | 5,840 | 5,710 | 5,750 | -40 | -0.7% | 92,400 |
| 2015/11/19 | 5,780 | 5,910 | 5,770 | 5,790 | +100 | +1.8% | 140,800 |
| 2015/11/18 | 5,710 | 5,810 | 5,670 | 5,690 | -20 | -0.4% | 108,400 |
| 2015/11/17 | 5,680 | 5,740 | 5,580 | 5,710 | +50 | +0.9% | 114,600 |
| 2015/11/16 | 5,600 | 5,680 | 5,540 | 5,660 | -30 | -0.5% | 124,100 |
| 2015/11/13 | 5,620 | 5,720 | 5,590 | 5,690 | +40 | +0.7% | 101,100 |
| 2015/11/12 | 5,730 | 5,800 | 5,650 | 5,650 | -40 | -0.7% | 116,400 |
| 2015/11/11 | 5,610 | 5,710 | 5,600 | 5,690 | +70 | +1.2% | 122,400 |
| 2015/11/10 | 5,700 | 5,730 | 5,550 | 5,620 | -150 | -2.6% | 231,400 |
| 2015/11/09 | 5,710 | 5,790 | 5,690 | 5,770 | +40 | +0.7% | 157,900 |
| 2015/11/06 | 5,710 | 5,750 | 5,630 | 5,730 | ±0 | ±0% | 199,900 |
| 2015/11/05 | 5,850 | 5,870 | 5,720 | 5,730 | -160 | -2.7% | 202,300 |
| 2015/11/04 | 5,870 | 5,950 | 5,810 | 5,890 | +20 | +0.3% | 171,400 |
| 2015/11/02 | 5,780 | 5,910 | 5,780 | 5,870 | -60 | -1% | 169,500 |
| 2015/10/30 | 5,960 | 6,020 | 5,850 | 5,930 | +70 | +1.2% | 336,300 |
| 2015/10/29 | 6,030 | 6,130 | 5,780 | 5,860 | -70 | -1.2% | 749,100 |
| 2015/10/28 | 5,500 | 5,940 | 5,420 | 5,930 | +680 | +13% | 1,047,500 |
| 2015/10/27 | 5,080 | 5,390 | 4,980 | 5,250 | +160 | +3.1% | 436,800 |
| 2015/10/26 | 5,030 | 5,090 | 4,980 | 5,090 | +90 | +1.8% | 146,500 |
| 2015/10/23 | 5,160 | 5,170 | 4,955 | 5,000 | -120 | -2.3% | 208,600 |
| 2015/10/22 | 5,010 | 5,150 | 4,990 | 5,120 | +110 | +2.2% | 132,100 |
| 2015/10/21 | 5,070 | 5,070 | 4,925 | 5,010 | -100 | -2% | 145,500 |
| 2015/10/20 | 5,080 | 5,110 | 5,050 | 5,110 | ±0 | ±0% | 110,200 |
| 2015/10/19 | 5,030 | 5,170 | 5,030 | 5,110 | +90 | +1.8% | 76,400 |
| 2015/10/16 | 5,130 | 5,210 | 4,975 | 5,020 | -100 | -2% | 149,400 |
| 2015/10/15 | 4,930 | 5,120 | 4,890 | 5,120 | +125 | +2.5% | 83,500 |
| 2015/10/14 | 4,955 | 5,020 | 4,915 | 4,995 | -5 | -0.1% | 137,500 |
| 2015/10/13 | 4,925 | 5,020 | 4,915 | 5,000 | +70 | +1.4% | 159,000 |
| 2015/10/09 | 4,890 | 4,975 | 4,815 | 4,930 | +5 | +0.1% | 214,200 |
| 2015/10/08 | 5,120 | 5,130 | 4,885 | 4,925 | -245 | -4.7% | 303,000 |
| 2015/10/07 | 5,380 | 5,420 | 5,120 | 5,170 | -110 | -2.1% | 176,900 |
| 2015/10/06 | 5,300 | 5,390 | 5,240 | 5,280 | ±0 | ±0% | 187,700 |
| 2015/10/05 | 5,090 | 5,320 | 5,080 | 5,280 | +210 | +4.1% | 157,200 |
| 2015/10/02 | 5,080 | 5,220 | 5,050 | 5,070 | -20 | -0.4% | 170,200 |
| 2015/10/01 | 5,200 | 5,240 | 5,000 | 5,090 | +50 | +1% | 173,700 |
| 2015/09/30 | 4,875 | 5,090 | 4,875 | 5,040 | +185 | +3.8% | 117,400 |
| 2015/09/29 | 5,000 | 5,000 | 4,835 | 4,855 | -205 | -4.1% | 88,100 |
| 2015/09/28 | 5,070 | 5,070 | 4,955 | 5,060 | +80 | +1.6% | 63,000 |
| 2015/09/25 | 4,930 | 5,040 | 4,855 | 4,980 | +45 | +0.9% | 162,100 |
| 2015/09/24 | 4,825 | 5,020 | 4,825 | 4,935 | +30 | +0.6% | 192,900 |
| 2015/09/18 | 4,915 | 4,955 | 4,865 | 4,905 | -10 | -0.2% | 141,400 |
| 2015/09/17 | 4,870 | 4,945 | 4,820 | 4,915 | +65 | +1.3% | 72,100 |
| 2015/09/16 | 4,850 | 4,905 | 4,795 | 4,850 | +60 | +1.3% | 75,700 |
2301～
2350
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
