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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 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 |
| 2015/04/21 | 3,725 | 3,785 | 3,705 | 3,745 | +75 | +2% | 70,500 |
| 2015/04/20 | 3,665 | 3,725 | 3,655 | 3,670 | -35 | -0.9% | 161,000 |
| 2015/04/17 | 3,745 | 3,795 | 3,705 | 3,705 | -25 | -0.7% | 163,600 |
| 2015/04/16 | 3,765 | 3,820 | 3,660 | 3,730 | -25 | -0.7% | 237,600 |
| 2015/04/15 | 3,820 | 3,845 | 3,755 | 3,755 | -125 | -3.2% | 190,900 |
| 2015/04/14 | 3,880 | 3,980 | 3,880 | 3,880 | +20 | +0.5% | 164,900 |
| 2015/04/13 | 3,885 | 3,925 | 3,845 | 3,860 | -25 | -0.6% | 142,600 |
| 2015/04/10 | 3,960 | 3,990 | 3,870 | 3,885 | -55 | -1.4% | 216,700 |
| 2015/04/09 | 3,920 | 3,945 | 3,875 | 3,940 | ±0 | ±0% | 216,600 |
| 2015/04/08 | 3,915 | 3,950 | 3,880 | 3,940 | +40 | +1% | 151,800 |
| 2015/04/07 | 3,850 | 3,900 | 3,845 | 3,900 | +85 | +2.2% | 181,200 |
| 2015/04/06 | 3,780 | 3,845 | 3,780 | 3,815 | +35 | +0.9% | 121,000 |
| 2015/04/03 | 3,800 | 3,820 | 3,710 | 3,780 | -35 | -0.9% | 228,400 |
| 2015/04/02 | 3,710 | 3,900 | 3,700 | 3,815 | +210 | +5.8% | 411,000 |
| 2015/04/01 | 3,705 | 3,705 | 3,595 | 3,605 | -100 | -2.7% | 125,700 |
| 2015/03/31 | 3,730 | 3,750 | 3,665 | 3,705 | +40 | +1.1% | 128,100 |
| 2015/03/30 | 3,595 | 3,695 | 3,585 | 3,665 | +70 | +1.9% | 119,500 |
| 2015/03/27 | 3,575 | 3,640 | 3,570 | 3,595 | +20 | +0.6% | 160,100 |
| 2015/03/26 | 3,625 | 3,670 | 3,565 | 3,575 | -45 | -1.2% | 125,200 |
| 2015/03/25 | 3,670 | 3,680 | 3,580 | 3,620 | -40 | -1.1% | 118,300 |
| 2015/03/24 | 3,650 | 3,690 | 3,650 | 3,660 | -5 | -0.1% | 69,500 |
| 2015/03/23 | 3,725 | 3,745 | 3,650 | 3,665 | -15 | -0.4% | 115,400 |
| 2015/03/20 | 3,655 | 3,685 | 3,615 | 3,680 | +65 | +1.8% | 119,700 |
| 2015/03/19 | 3,680 | 3,695 | 3,605 | 3,615 | -40 | -1.1% | 83,900 |
| 2015/03/18 | 3,610 | 3,665 | 3,600 | 3,655 | +90 | +2.5% | 143,100 |
| 2015/03/17 | 3,590 | 3,590 | 3,555 | 3,565 | +10 | +0.3% | 84,900 |
| 2015/03/16 | 3,545 | 3,580 | 3,545 | 3,555 | -25 | -0.7% | 85,400 |
| 2015/03/13 | 3,575 | 3,600 | 3,570 | 3,580 | +35 | +1% | 135,400 |
| 2015/03/12 | 3,540 | 3,565 | 3,525 | 3,545 | +5 | +0.1% | 152,900 |
| 2015/03/11 | 3,545 | 3,595 | 3,530 | 3,540 | +10 | +0.3% | 114,900 |
2451～
2500
件表示中 / 3712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 | 395,800円 | +5.5% | +11.8% | 2.02% | 24.80倍 | 2.78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％ |
| コーエーテクモ | 230,600円 | +10.6% | -26.0% | 1.86% | 26.98倍 | 3.87倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＴＢＳＨＤ | 457,700円 | +4.5% | +9.2% | 1.53% | 26.63倍 | 0.78倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＧＭＯＰＧ | 917,500円 | +13.0% | +4.4% | 1.35% | 37.60倍 | 6.68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 |
| フジＨＤ | 293,500円 | +1.9% | -71.8% | 1.70% | 60.90倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
