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 |
---|---|---|---|---|---|---|---|
2011/05/26 | 1,428 | 1,442 | 1,415 | 1,442 | +24 | +1.7% | 94,500 |
2011/05/25 | 1,450 | 1,456 | 1,408 | 1,418 | -47 | -3.2% | 132,600 |
2011/05/24 | 1,455 | 1,477 | 1,448 | 1,465 | -20 | -1.3% | 58,300 |
2011/05/23 | 1,501 | 1,501 | 1,471 | 1,485 | -12 | -0.8% | 61,600 |
2011/05/20 | 1,494 | 1,503 | 1,489 | 1,497 | +1 | +0.1% | 50,500 |
2011/05/19 | 1,502 | 1,502 | 1,484 | 1,496 | -6 | -0.4% | 57,900 |
2011/05/18 | 1,474 | 1,517 | 1,473 | 1,502 | +21 | +1.4% | 83,000 |
2011/05/17 | 1,500 | 1,507 | 1,477 | 1,481 | -23 | -1.5% | 74,200 |
2011/05/16 | 1,521 | 1,530 | 1,500 | 1,504 | -17 | -1.1% | 92,300 |
2011/05/13 | 1,530 | 1,536 | 1,509 | 1,521 | -8 | -0.5% | 101,500 |
2011/05/12 | 1,532 | 1,549 | 1,514 | 1,529 | +2 | +0.1% | 86,300 |
2011/05/11 | 1,527 | 1,535 | 1,518 | 1,527 | +7 | +0.5% | 75,900 |
2011/05/10 | 1,500 | 1,532 | 1,490 | 1,520 | +22 | +1.5% | 86,700 |
2011/05/09 | 1,519 | 1,525 | 1,491 | 1,498 | -19 | -1.3% | 63,800 |
2011/05/06 | 1,510 | 1,527 | 1,495 | 1,517 | -3 | -0.2% | 86,300 |
2011/05/02 | 1,550 | 1,550 | 1,514 | 1,520 | -23 | -1.5% | 86,100 |
2011/04/28 | 1,512 | 1,543 | 1,505 | 1,543 | +45 | +3% | 122,600 |
2011/04/27 | 1,474 | 1,500 | 1,474 | 1,498 | +37 | +2.5% | 113,200 |
2011/04/26 | 1,441 | 1,466 | 1,433 | 1,461 | +21 | +1.5% | 97,200 |
2011/04/25 | 1,442 | 1,446 | 1,436 | 1,440 | +17 | +1.2% | 45,200 |
2011/04/22 | 1,417 | 1,434 | 1,411 | 1,423 | +2 | +0.1% | 44,800 |
2011/04/21 | 1,425 | 1,430 | 1,417 | 1,421 | +6 | +0.4% | 41,700 |
2011/04/20 | 1,410 | 1,432 | 1,410 | 1,415 | +2 | +0.1% | 108,300 |
2011/04/19 | 1,432 | 1,438 | 1,404 | 1,413 | -35 | -2.4% | 80,000 |
2011/04/18 | 1,508 | 1,508 | 1,445 | 1,448 | +8 | +0.6% | 119,000 |
2011/04/15 | 1,472 | 1,477 | 1,440 | 1,440 | -39 | -2.6% | 144,100 |
2011/04/14 | 1,432 | 1,496 | 1,432 | 1,479 | +26 | +1.8% | 95,200 |
2011/04/13 | 1,442 | 1,462 | 1,430 | 1,453 | -5 | -0.3% | 116,700 |
2011/04/12 | 1,475 | 1,480 | 1,452 | 1,458 | -18 | -1.2% | 72,800 |
2011/04/11 | 1,510 | 1,510 | 1,465 | 1,476 | +13 | +0.9% | 92,600 |
2011/04/08 | 1,420 | 1,473 | 1,414 | 1,463 | +36 | +2.5% | 135,900 |
2011/04/07 | 1,422 | 1,469 | 1,421 | 1,427 | +6 | +0.4% | 139,800 |
2011/04/06 | 1,456 | 1,465 | 1,410 | 1,421 | -40 | -2.7% | 149,700 |
2011/04/05 | 1,530 | 1,531 | 1,454 | 1,461 | -69 | -4.5% | 119,000 |
2011/04/04 | 1,595 | 1,595 | 1,523 | 1,530 | -42 | -2.7% | 60,500 |
2011/04/01 | 1,599 | 1,599 | 1,565 | 1,572 | -23 | -1.4% | 78,000 |
2011/03/31 | 1,548 | 1,600 | 1,520 | 1,595 | +72 | +4.7% | 77,900 |
2011/03/30 | 1,509 | 1,525 | 1,490 | 1,523 | +6 | +0.4% | 103,600 |
2011/03/29 | 1,514 | 1,525 | 1,484 | 1,517 | +1 | +0.1% | 41,600 |
2011/03/28 | 1,526 | 1,528 | 1,494 | 1,516 | +17 | +1.1% | 71,800 |
2011/03/25 | 1,558 | 1,578 | 1,487 | 1,499 | -19 | -1.3% | 174,300 |
2011/03/24 | 1,550 | 1,587 | 1,518 | 1,518 | -49 | -3.1% | 81,600 |
2011/03/23 | 1,689 | 1,689 | 1,558 | 1,567 | -24 | -1.5% | 69,600 |
2011/03/22 | 1,569 | 1,621 | 1,566 | 1,591 | +87 | +5.8% | 74,800 |
2011/03/18 | 1,482 | 1,535 | 1,470 | 1,504 | +36 | +2.5% | 56,700 |
2011/03/17 | 1,413 | 1,500 | 1,387 | 1,468 | -13 | -0.9% | 129,000 |
2011/03/16 | 1,358 | 1,497 | 1,358 | 1,481 | +136 | +10.1% | 135,800 |
2011/03/15 | 1,480 | 1,480 | 1,280 | 1,345 | -181 | -11.9% | 109,500 |
2011/03/14 | 1,468 | 1,617 | 1,468 | 1,526 | -212 | -12.2% | 113,400 |
2011/03/11 | 1,800 | 1,800 | 1,732 | 1,738 | -58 | -3.2% | 135,700 |
3451~
3500
件表示中 / 3731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 | 406,700円 | +5.5% | +11.8% | 1.97% | 25.48倍 | 2.85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 | 230,700円 | +10.6% | -26.0% | 1.86% | 26.99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 |
フジHD | 345,700円 | +1.9% | -71.8% | 1.45% | 71.73倍 | 0.87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 |
GMOPG | 920,400円 | +13.0% | +4.4% | 1.35% | 37.72倍 | 6.70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 |
東映アニメ | 329,000円 | -12.7% | -19.5% | 1.25% | 35.22倍 | 4.39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 |
市場注目の銘柄
チャート関連のコラム