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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,431 | 1,517 | 1,423 | 1,510 | +79 | +5.5% | 202,300 |
| 2010/10/26 | 1,430 | 1,464 | 1,429 | 1,431 | -17 | -1.2% | 66,100 |
| 2010/10/25 | 1,461 | 1,472 | 1,437 | 1,448 | -29 | -2% | 70,500 |
| 2010/10/22 | 1,461 | 1,488 | 1,460 | 1,477 | +7 | +0.5% | 129,000 |
| 2010/10/21 | 1,480 | 1,483 | 1,430 | 1,470 | +4 | +0.3% | 167,700 |
| 2010/10/20 | 1,479 | 1,481 | 1,424 | 1,466 | -8 | -0.5% | 150,200 |
| 2010/10/19 | 1,419 | 1,492 | 1,412 | 1,474 | +44 | +3.1% | 207,700 |
| 2010/10/18 | 1,400 | 1,435 | 1,397 | 1,430 | +33 | +2.4% | 42,400 |
| 2010/10/15 | 1,415 | 1,425 | 1,386 | 1,397 | -38 | -2.6% | 42,400 |
| 2010/10/14 | 1,362 | 1,449 | 1,362 | 1,435 | +73 | +5.4% | 154,600 |
| 2010/10/13 | 1,376 | 1,383 | 1,354 | 1,362 | +16 | +1.2% | 117,800 |
| 2010/10/12 | 1,397 | 1,423 | 1,317 | 1,346 | -41 | -3% | 203,100 |
| 2010/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | -17 | -1.2% | 134,300 |
| 2010/10/07 | 1,440 | 1,445 | 1,402 | 1,404 | -44 | -3% | 162,300 |
| 2010/10/06 | 1,444 | 1,453 | 1,423 | 1,448 | +4 | +0.3% | 80,900 |
| 2010/10/05 | 1,460 | 1,466 | 1,421 | 1,444 | -18 | -1.2% | 117,900 |
| 2010/10/04 | 1,505 | 1,522 | 1,453 | 1,462 | -53 | -3.5% | 116,100 |
| 2010/10/01 | 1,553 | 1,570 | 1,505 | 1,515 | -19 | -1.2% | 86,000 |
| 2010/09/30 | 1,560 | 1,595 | 1,511 | 1,534 | -50 | -3.2% | 127,200 |
| 2010/09/29 | 1,599 | 1,611 | 1,579 | 1,584 | -25 | -1.6% | 52,200 |
| 2010/09/28 | 1,585 | 1,621 | 1,582 | 1,609 | +2 | +0.1% | 62,200 |
| 2010/09/27 | 1,559 | 1,607 | 1,541 | 1,607 | +75 | +4.9% | 71,800 |
| 2010/09/24 | 1,547 | 1,564 | 1,531 | 1,532 | -7 | -0.5% | 78,000 |
| 2010/09/22 | 1,565 | 1,565 | 1,529 | 1,539 | +4 | +0.3% | 24,800 |
| 2010/09/21 | 1,530 | 1,537 | 1,521 | 1,535 | +8 | +0.5% | 35,500 |
| 2010/09/17 | 1,509 | 1,533 | 1,509 | 1,527 | +17 | +1.1% | 30,300 |
| 2010/09/16 | 1,541 | 1,542 | 1,505 | 1,510 | -25 | -1.6% | 24,600 |
| 2010/09/15 | 1,501 | 1,540 | 1,499 | 1,535 | +14 | +0.9% | 54,100 |
| 2010/09/14 | 1,551 | 1,564 | 1,517 | 1,521 | -54 | -3.4% | 41,900 |
| 2010/09/13 | 1,575 | 1,588 | 1,574 | 1,575 | +5 | +0.3% | 12,400 |
| 2010/09/10 | 1,562 | 1,570 | 1,524 | 1,570 | +43 | +2.8% | 47,600 |
| 2010/09/09 | 1,535 | 1,554 | 1,526 | 1,527 | -8 | -0.5% | 19,800 |
| 2010/09/08 | 1,587 | 1,594 | 1,514 | 1,535 | -12 | -0.8% | 41,700 |
| 2010/09/07 | 1,565 | 1,575 | 1,541 | 1,547 | -21 | -1.3% | 42,000 |
| 2010/09/06 | 1,550 | 1,574 | 1,532 | 1,568 | +39 | +2.6% | 39,300 |
| 2010/09/03 | 1,520 | 1,535 | 1,509 | 1,529 | +8 | +0.5% | 19,600 |
| 2010/09/02 | 1,513 | 1,521 | 1,490 | 1,521 | +22 | +1.5% | 43,300 |
| 2010/09/01 | 1,459 | 1,513 | 1,451 | 1,499 | +44 | +3% | 60,900 |
| 2010/08/31 | 1,500 | 1,500 | 1,452 | 1,455 | -52 | -3.5% | 22,500 |
| 2010/08/30 | 1,515 | 1,524 | 1,492 | 1,507 | +22 | +1.5% | 35,600 |
| 2010/08/27 | 1,460 | 1,490 | 1,457 | 1,485 | +1 | +0.1% | 43,300 |
| 2010/08/26 | 1,478 | 1,492 | 1,477 | 1,484 | +11 | +0.7% | 19,400 |
| 2010/08/25 | 1,480 | 1,486 | 1,460 | 1,473 | -14 | -0.9% | 29,400 |
| 2010/08/24 | 1,486 | 1,492 | 1,473 | 1,487 | -11 | -0.7% | 28,500 |
| 2010/08/23 | 1,509 | 1,509 | 1,484 | 1,498 | -11 | -0.7% | 30,500 |
| 2010/08/20 | 1,525 | 1,540 | 1,507 | 1,509 | -28 | -1.8% | 34,600 |
| 2010/08/19 | 1,527 | 1,539 | 1,523 | 1,537 | +9 | +0.6% | 45,100 |
| 2010/08/18 | 1,540 | 1,544 | 1,525 | 1,528 | ±0 | ±0% | 18,700 |
| 2010/08/17 | 1,552 | 1,557 | 1,523 | 1,528 | -28 | -1.8% | 26,000 |
| 2010/08/16 | 1,560 | 1,569 | 1,548 | 1,556 | -18 | -1.1% | 41,500 |
3551～
3600
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
