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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,190 | 5,190 | 5,100 | 5,170 | -10 | -0.2% | 90,400 |
| 2024/04/22 | 5,130 | 5,200 | 5,130 | 5,180 | +50 | +1% | 95,600 |
| 2024/04/19 | 5,130 | 5,140 | 5,030 | 5,130 | -20 | -0.4% | 128,900 |
| 2024/04/18 | 5,120 | 5,200 | 5,050 | 5,150 | -20 | -0.4% | 112,700 |
| 2024/04/17 | 5,280 | 5,290 | 5,110 | 5,170 | -80 | -1.5% | 90,100 |
| 2024/04/16 | 5,260 | 5,290 | 5,230 | 5,250 | -80 | -1.5% | 87,200 |
| 2024/04/15 | 5,310 | 5,400 | 5,270 | 5,330 | -10 | -0.2% | 125,700 |
| 2024/04/12 | 5,290 | 5,360 | 5,280 | 5,340 | +90 | +1.7% | 88,200 |
| 2024/04/11 | 5,170 | 5,250 | 5,140 | 5,250 | +40 | +0.8% | 80,700 |
| 2024/04/10 | 5,280 | 5,280 | 5,180 | 5,210 | -70 | -1.3% | 89,200 |
| 2024/04/09 | 5,260 | 5,300 | 5,240 | 5,280 | +30 | +0.6% | 88,400 |
| 2024/04/08 | 5,170 | 5,280 | 5,130 | 5,250 | +110 | +2.1% | 128,900 |
| 2024/04/05 | 5,060 | 5,160 | 5,040 | 5,140 | +50 | +1% | 103,800 |
| 2024/04/04 | 5,050 | 5,170 | 5,030 | 5,090 | +70 | +1.4% | 142,200 |
| 2024/04/03 | 5,010 | 5,050 | 4,950 | 5,020 | -10 | -0.2% | 194,400 |
| 2024/04/02 | 4,955 | 5,040 | 4,950 | 5,030 | +40 | +0.8% | 106,500 |
| 2024/04/01 | 4,985 | 5,020 | 4,965 | 4,990 | +50 | +1% | 131,500 |
| 2024/03/29 | 4,910 | 4,960 | 4,900 | 4,940 | +15 | +0.3% | 62,600 |
| 2024/03/28 | 4,995 | 5,050 | 4,925 | 4,925 | -145 | -2.9% | 94,900 |
| 2024/03/27 | 5,080 | 5,120 | 5,070 | 5,070 | +30 | +0.6% | 120,500 |
| 2024/03/26 | 5,070 | 5,090 | 5,030 | 5,040 | -30 | -0.6% | 90,300 |
| 2024/03/25 | 5,190 | 5,210 | 5,060 | 5,070 | -150 | -2.9% | 146,800 |
| 2024/03/22 | 5,210 | 5,250 | 5,170 | 5,220 | +60 | +1.2% | 96,000 |
| 2024/03/21 | 5,250 | 5,250 | 5,140 | 5,160 | -30 | -0.6% | 97,200 |
| 2024/03/19 | 5,130 | 5,190 | 5,100 | 5,190 | +50 | +1% | 88,700 |
| 2024/03/18 | 5,070 | 5,160 | 5,040 | 5,140 | +70 | +1.4% | 125,800 |
| 2024/03/15 | 4,995 | 5,120 | 4,995 | 5,070 | +75 | +1.5% | 141,200 |
| 2024/03/14 | 4,970 | 5,000 | 4,905 | 4,995 | +30 | +0.6% | 90,900 |
| 2024/03/13 | 5,020 | 5,020 | 4,935 | 4,965 | -20 | -0.4% | 81,100 |
| 2024/03/12 | 4,940 | 5,010 | 4,875 | 4,985 | +35 | +0.7% | 87,500 |
| 2024/03/11 | 5,000 | 5,020 | 4,890 | 4,950 | -60 | -1.2% | 116,700 |
| 2024/03/08 | 4,985 | 5,050 | 4,960 | 5,010 | -40 | -0.8% | 116,500 |
| 2024/03/07 | 5,050 | 5,060 | 5,020 | 5,050 | +50 | +1% | 86,300 |
| 2024/03/06 | 4,995 | 5,030 | 4,980 | 5,000 | -30 | -0.6% | 95,100 |
| 2024/03/05 | 5,050 | 5,050 | 4,990 | 5,030 | -20 | -0.4% | 89,800 |
| 2024/03/04 | 5,050 | 5,070 | 5,000 | 5,050 | -10 | -0.2% | 93,600 |
| 2024/03/01 | 5,030 | 5,090 | 5,010 | 5,060 | +50 | +1% | 86,300 |
| 2024/02/29 | 4,990 | 5,030 | 4,945 | 5,010 | -30 | -0.6% | 235,700 |
| 2024/02/28 | 5,050 | 5,060 | 5,000 | 5,040 | -10 | -0.2% | 108,500 |
| 2024/02/27 | 4,965 | 5,060 | 4,955 | 5,050 | +85 | +1.7% | 116,000 |
| 2024/02/26 | 4,985 | 5,010 | 4,930 | 4,965 | +15 | +0.3% | 117,900 |
| 2024/02/22 | 4,985 | 5,000 | 4,895 | 4,950 | +10 | +0.2% | 77,200 |
| 2024/02/21 | 4,970 | 4,980 | 4,920 | 4,940 | -30 | -0.6% | 81,500 |
| 2024/02/20 | 4,960 | 5,000 | 4,950 | 4,970 | +20 | +0.4% | 85,900 |
| 2024/02/19 | 4,955 | 4,960 | 4,905 | 4,950 | ±0 | ±0% | 66,200 |
| 2024/02/16 | 4,880 | 4,995 | 4,855 | 4,950 | +85 | +1.7% | 102,800 |
| 2024/02/15 | 4,865 | 4,880 | 4,820 | 4,865 | +5 | +0.1% | 101,500 |
| 2024/02/14 | 4,940 | 4,940 | 4,815 | 4,860 | -70 | -1.4% | 102,600 |
| 2024/02/13 | 4,865 | 4,955 | 4,850 | 4,930 | +95 | +2% | 115,700 |
| 2024/02/09 | 4,850 | 4,900 | 4,790 | 4,835 | -70 | -1.4% | 117,200 |
251～
300
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
