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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,835 | 4,840 | 4,735 | 4,810 | -30 | -0.6% | 120,200 |
| 2015/08/06 | 4,920 | 4,985 | 4,840 | 4,840 | -80 | -1.6% | 118,400 |
| 2015/08/05 | 4,875 | 4,925 | 4,835 | 4,920 | -20 | -0.4% | 132,600 |
| 2015/08/04 | 4,970 | 5,020 | 4,905 | 4,940 | -20 | -0.4% | 140,400 |
| 2015/08/03 | 5,000 | 5,070 | 4,880 | 4,960 | +65 | +1.3% | 180,500 |
| 2015/07/31 | 4,965 | 4,990 | 4,815 | 4,895 | -25 | -0.5% | 211,500 |
| 2015/07/30 | 4,970 | 5,030 | 4,850 | 4,920 | -40 | -0.8% | 209,000 |
| 2015/07/29 | 5,000 | 5,260 | 4,895 | 4,960 | +260 | +5.5% | 583,600 |
| 2015/07/28 | 4,415 | 4,845 | 4,240 | 4,700 | +285 | +6.5% | 627,900 |
| 2015/07/27 | 4,420 | 4,455 | 4,340 | 4,415 | -5 | -0.1% | 245,300 |
| 2015/07/24 | 4,325 | 4,475 | 4,305 | 4,420 | +115 | +2.7% | 299,600 |
| 2015/07/23 | 4,280 | 4,325 | 4,270 | 4,305 | -15 | -0.3% | 88,600 |
| 2015/07/22 | 4,340 | 4,340 | 4,290 | 4,320 | -35 | -0.8% | 65,200 |
| 2015/07/21 | 4,350 | 4,370 | 4,295 | 4,355 | +45 | +1% | 88,100 |
| 2015/07/17 | 4,270 | 4,375 | 4,260 | 4,310 | +75 | +1.8% | 173,600 |
| 2015/07/16 | 4,165 | 4,270 | 4,145 | 4,235 | +140 | +3.4% | 126,200 |
| 2015/07/15 | 4,085 | 4,105 | 4,060 | 4,095 | +50 | +1.2% | 93,500 |
| 2015/07/14 | 4,035 | 4,070 | 3,995 | 4,045 | +40 | +1% | 75,000 |
| 2015/07/13 | 3,900 | 4,020 | 3,900 | 4,005 | +130 | +3.4% | 60,200 |
| 2015/07/10 | 3,880 | 3,940 | 3,865 | 3,875 | -5 | -0.1% | 75,500 |
| 2015/07/09 | 3,805 | 3,880 | 3,750 | 3,880 | -45 | -1.1% | 99,100 |
| 2015/07/08 | 4,065 | 4,065 | 3,910 | 3,925 | -165 | -4% | 126,100 |
| 2015/07/07 | 4,080 | 4,105 | 4,040 | 4,090 | +10 | +0.2% | 80,200 |
| 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 |
2451～
2500
件表示中 / 3765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 | 358,000円 | +5.5% | +11.8% | 2.23% | 22.43倍 | 2.51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 | 340,000円 | -12.7% | -19.5% | 1.21% | 36.40倍 | 4.54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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32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 | 650,400円 | +4.0% | +9.8% | 1.85% | 21.91倍 | 3.76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 | 838,200円 | +13.0% | +4.4% | 1.48% | 34.35倍 | 6.11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
