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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,804 | 2,815 | 2,782 | 2,789 | -11 | -0.4% | 151,000 |
| 2024/07/04 | 2,805 | 2,811 | 2,770 | 2,800 | -3 | -0.1% | 228,400 |
| 2024/07/03 | 2,740 | 2,812 | 2,734 | 2,803 | +52 | +1.9% | 242,200 |
| 2024/07/02 | 2,712 | 2,757 | 2,703 | 2,751 | +31 | +1.1% | 300,300 |
| 2024/07/01 | 2,732 | 2,740 | 2,690 | 2,720 | -3 | -0.1% | 201,400 |
| 2024/06/28 | 2,765 | 2,778 | 2,716 | 2,723 | -42 | -1.5% | 267,300 |
| 2024/06/27 | 2,705 | 2,765 | 2,701 | 2,765 | -2,655 | -49% | 235,800 |
| 2024/06/26 | 5,360 | 5,460 | 5,350 | 5,420 | +60 | +1.1% | 113,900 |
| 2024/06/25 | 5,340 | 5,390 | 5,290 | 5,360 | +20 | +0.4% | 114,600 |
| 2024/06/24 | 5,340 | 5,420 | 5,300 | 5,340 | -20 | -0.4% | 142,800 |
| 2024/06/21 | 5,320 | 5,380 | 5,310 | 5,360 | +40 | +0.8% | 273,400 |
| 2024/06/20 | 5,290 | 5,320 | 5,250 | 5,320 | +50 | +0.9% | 141,600 |
| 2024/06/19 | 5,260 | 5,300 | 5,260 | 5,270 | +60 | +1.2% | 82,700 |
| 2024/06/18 | 5,130 | 5,240 | 5,130 | 5,210 | +80 | +1.6% | 85,300 |
| 2024/06/17 | 5,180 | 5,220 | 5,100 | 5,130 | ±0 | ±0% | 164,500 |
| 2024/06/14 | 5,090 | 5,170 | 5,080 | 5,130 | +60 | +1.2% | 143,600 |
| 2024/06/13 | 5,060 | 5,100 | 5,030 | 5,070 | +20 | +0.4% | 71,500 |
| 2024/06/12 | 5,050 | 5,090 | 5,040 | 5,050 | -10 | -0.2% | 81,900 |
| 2024/06/11 | 5,090 | 5,090 | 5,050 | 5,060 | -30 | -0.6% | 68,000 |
| 2024/06/10 | 5,070 | 5,100 | 5,050 | 5,090 | +20 | +0.4% | 42,600 |
| 2024/06/07 | 5,040 | 5,080 | 5,020 | 5,070 | -10 | -0.2% | 69,400 |
| 2024/06/06 | 5,070 | 5,080 | 5,030 | 5,080 | +40 | +0.8% | 58,400 |
| 2024/06/05 | 5,040 | 5,080 | 5,010 | 5,040 | -30 | -0.6% | 65,800 |
| 2024/06/04 | 5,050 | 5,160 | 5,050 | 5,070 | -50 | -1% | 197,300 |
| 2024/06/03 | 5,170 | 5,180 | 5,110 | 5,120 | +20 | +0.4% | 124,800 |
| 2024/05/31 | 5,080 | 5,120 | 5,030 | 5,100 | +70 | +1.4% | 302,500 |
| 2024/05/30 | 4,935 | 5,050 | 4,935 | 5,030 | +110 | +2.2% | 228,000 |
| 2024/05/29 | 4,910 | 4,925 | 4,870 | 4,920 | ±0 | ±0% | 116,500 |
| 2024/05/28 | 4,935 | 4,975 | 4,910 | 4,920 | -80 | -1.6% | 118,400 |
| 2024/05/27 | 4,945 | 5,050 | 4,945 | 5,000 | +65 | +1.3% | 152,100 |
| 2024/05/24 | 4,855 | 4,940 | 4,830 | 4,935 | +25 | +0.5% | 74,300 |
| 2024/05/23 | 4,875 | 4,925 | 4,840 | 4,910 | -5 | -0.1% | 118,100 |
| 2024/05/22 | 4,870 | 4,960 | 4,860 | 4,915 | +15 | +0.3% | 79,100 |
| 2024/05/21 | 4,935 | 4,950 | 4,900 | 4,900 | -25 | -0.5% | 47,400 |
| 2024/05/20 | 4,910 | 4,960 | 4,890 | 4,925 | -5 | -0.1% | 94,800 |
| 2024/05/17 | 4,880 | 4,950 | 4,875 | 4,930 | +30 | +0.6% | 113,800 |
| 2024/05/16 | 4,920 | 4,930 | 4,840 | 4,900 | +5 | +0.1% | 147,400 |
| 2024/05/15 | 4,980 | 5,000 | 4,885 | 4,895 | -45 | -0.9% | 134,200 |
| 2024/05/14 | 4,900 | 4,940 | 4,865 | 4,940 | -10 | -0.2% | 160,600 |
| 2024/05/13 | 4,930 | 4,960 | 4,915 | 4,950 | -25 | -0.5% | 126,800 |
| 2024/05/10 | 4,975 | 5,050 | 4,945 | 4,975 | +5 | +0.1% | 172,900 |
| 2024/05/09 | 5,060 | 5,070 | 4,910 | 4,970 | -30 | -0.6% | 208,900 |
| 2024/05/08 | 5,070 | 5,070 | 4,980 | 5,000 | -70 | -1.4% | 131,700 |
| 2024/05/07 | 5,110 | 5,130 | 5,050 | 5,070 | +20 | +0.4% | 113,600 |
| 2024/05/02 | 5,080 | 5,090 | 5,010 | 5,050 | -20 | -0.4% | 126,000 |
| 2024/05/01 | 5,080 | 5,100 | 4,985 | 5,070 | -80 | -1.6% | 178,300 |
| 2024/04/30 | 5,440 | 5,450 | 5,110 | 5,150 | +10 | +0.2% | 436,800 |
| 2024/04/26 | 5,100 | 5,240 | 5,060 | 5,140 | +40 | +0.8% | 203,400 |
| 2024/04/25 | 5,140 | 5,160 | 5,100 | 5,100 | -60 | -1.2% | 91,300 |
| 2024/04/24 | 5,170 | 5,180 | 5,110 | 5,160 | -10 | -0.2% | 83,400 |
201～
250
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
