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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,095 | 4,130 | 4,060 | 4,080 | -95 | -2.3% | 112,100 |
| 2015/07/03 | 4,160 | 4,175 | 4,090 | 4,175 | +15 | +0.4% | 139,500 |
| 2015/07/02 | 4,145 | 4,185 | 4,080 | 4,160 | +50 | +1.2% | 135,100 |
| 2015/07/01 | 4,060 | 4,125 | 4,025 | 4,110 | +60 | +1.5% | 91,700 |
| 2015/06/30 | 3,925 | 4,065 | 3,920 | 4,050 | +150 | +3.8% | 134,500 |
| 2015/06/29 | 3,915 | 3,930 | 3,895 | 3,900 | -130 | -3.2% | 98,800 |
| 2015/06/26 | 4,025 | 4,035 | 3,975 | 4,030 | -5 | -0.1% | 114,100 |
| 2015/06/25 | 4,100 | 4,105 | 4,010 | 4,035 | -75 | -1.8% | 102,500 |
| 2015/06/24 | 4,055 | 4,110 | 4,030 | 4,110 | +60 | +1.5% | 153,800 |
| 2015/06/23 | 4,050 | 4,065 | 4,020 | 4,050 | +20 | +0.5% | 105,400 |
| 2015/06/22 | 4,005 | 4,035 | 3,985 | 4,030 | +45 | +1.1% | 99,500 |
| 2015/06/19 | 4,035 | 4,035 | 3,975 | 3,985 | +15 | +0.4% | 91,900 |
| 2015/06/18 | 3,940 | 3,980 | 3,910 | 3,970 | -10 | -0.3% | 98,100 |
| 2015/06/17 | 3,930 | 3,995 | 3,915 | 3,980 | +40 | +1% | 99,900 |
| 2015/06/16 | 3,995 | 4,010 | 3,930 | 3,940 | -55 | -1.4% | 60,800 |
| 2015/06/15 | 3,980 | 4,010 | 3,960 | 3,995 | -5 | -0.1% | 67,400 |
| 2015/06/12 | 3,910 | 4,015 | 3,910 | 4,000 | +120 | +3.1% | 171,700 |
| 2015/06/11 | 3,860 | 3,880 | 3,835 | 3,880 | +15 | +0.4% | 90,300 |
| 2015/06/10 | 3,880 | 3,905 | 3,840 | 3,865 | +10 | +0.3% | 119,800 |
| 2015/06/09 | 3,950 | 3,950 | 3,840 | 3,855 | -160 | -4% | 252,600 |
| 2015/06/08 | 4,050 | 4,050 | 3,985 | 4,015 | -60 | -1.5% | 89,600 |
| 2015/06/05 | 3,995 | 4,085 | 3,995 | 4,075 | +65 | +1.6% | 107,900 |
| 2015/06/04 | 4,025 | 4,025 | 3,945 | 4,010 | +40 | +1% | 125,900 |
| 2015/06/03 | 4,000 | 4,025 | 3,940 | 3,970 | -95 | -2.3% | 158,900 |
| 2015/06/02 | 4,045 | 4,110 | 4,020 | 4,065 | +25 | +0.6% | 151,600 |
| 2015/06/01 | 4,025 | 4,070 | 3,960 | 4,040 | +15 | +0.4% | 125,900 |
| 2015/05/29 | 3,985 | 4,035 | 3,930 | 4,025 | ±0 | ±0% | 182,800 |
| 2015/05/28 | 4,070 | 4,070 | 3,980 | 4,025 | +15 | +0.4% | 166,500 |
| 2015/05/27 | 4,055 | 4,065 | 3,985 | 4,010 | -100 | -2.4% | 168,400 |
| 2015/05/26 | 4,125 | 4,125 | 4,050 | 4,110 | -25 | -0.6% | 65,600 |
| 2015/05/25 | 4,145 | 4,195 | 4,115 | 4,135 | -5 | -0.1% | 75,900 |
| 2015/05/22 | 4,135 | 4,145 | 4,095 | 4,140 | +10 | +0.2% | 87,400 |
| 2015/05/21 | 4,175 | 4,180 | 4,105 | 4,130 | -15 | -0.4% | 111,100 |
| 2015/05/20 | 4,100 | 4,150 | 4,100 | 4,145 | +65 | +1.6% | 67,300 |
| 2015/05/19 | 4,090 | 4,100 | 4,065 | 4,080 | +30 | +0.7% | 71,700 |
| 2015/05/18 | 4,080 | 4,090 | 4,025 | 4,050 | -5 | -0.1% | 63,900 |
| 2015/05/15 | 3,975 | 4,070 | 3,960 | 4,055 | +100 | +2.5% | 87,400 |
| 2015/05/14 | 3,955 | 3,975 | 3,920 | 3,955 | -30 | -0.8% | 106,900 |
| 2015/05/13 | 3,945 | 3,995 | 3,930 | 3,985 | +15 | +0.4% | 106,300 |
| 2015/05/12 | 3,970 | 4,000 | 3,940 | 3,970 | -30 | -0.8% | 114,800 |
| 2015/05/11 | 3,930 | 4,005 | 3,930 | 4,000 | +75 | +1.9% | 108,500 |
| 2015/05/08 | 3,945 | 3,950 | 3,875 | 3,925 | -50 | -1.3% | 135,300 |
| 2015/05/07 | 4,000 | 4,085 | 3,960 | 3,975 | +25 | +0.6% | 168,500 |
| 2015/05/01 | 4,045 | 4,050 | 3,915 | 3,950 | -80 | -2% | 243,500 |
| 2015/04/30 | 4,065 | 4,080 | 3,975 | 4,030 | +110 | +2.8% | 327,500 |
| 2015/04/28 | 3,915 | 4,035 | 3,880 | 3,920 | +60 | +1.6% | 369,100 |
| 2015/04/27 | 3,850 | 3,920 | 3,830 | 3,860 | +50 | +1.3% | 218,400 |
| 2015/04/24 | 3,765 | 3,835 | 3,760 | 3,810 | +75 | +2% | 162,900 |
| 2015/04/23 | 3,790 | 3,790 | 3,720 | 3,735 | +5 | +0.1% | 106,600 |
| 2015/04/22 | 3,760 | 3,775 | 3,710 | 3,730 | -15 | -0.4% | 97,700 |
2401～
2450
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
