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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,160 | 4,205 | 4,140 | 4,185 | +70 | +1.7% | 145,900 |
| 2023/09/08 | 4,190 | 4,195 | 4,115 | 4,115 | -5 | -0.1% | 177,000 |
| 2023/09/07 | 4,090 | 4,140 | 4,080 | 4,120 | +35 | +0.9% | 103,500 |
| 2023/09/06 | 4,050 | 4,090 | 4,050 | 4,085 | +55 | +1.4% | 122,300 |
| 2023/09/05 | 4,050 | 4,070 | 4,010 | 4,030 | -15 | -0.4% | 96,800 |
| 2023/09/04 | 3,990 | 4,045 | 3,990 | 4,045 | +45 | +1.1% | 100,700 |
| 2023/09/01 | 3,995 | 4,015 | 3,980 | 4,000 | +50 | +1.3% | 114,500 |
| 2023/08/31 | 3,890 | 3,970 | 3,870 | 3,950 | +45 | +1.2% | 144,600 |
| 2023/08/30 | 3,955 | 3,955 | 3,905 | 3,905 | -65 | -1.6% | 124,200 |
| 2023/08/29 | 3,970 | 3,985 | 3,940 | 3,970 | ±0 | ±0% | 59,700 |
| 2023/08/28 | 3,940 | 3,980 | 3,930 | 3,970 | +70 | +1.8% | 97,300 |
| 2023/08/25 | 3,835 | 3,900 | 3,835 | 3,900 | +10 | +0.3% | 67,200 |
| 2023/08/24 | 3,855 | 3,895 | 3,850 | 3,890 | +35 | +0.9% | 67,300 |
| 2023/08/23 | 3,750 | 3,855 | 3,750 | 3,855 | -5 | -0.1% | 73,000 |
| 2023/08/22 | 3,825 | 3,870 | 3,805 | 3,860 | +60 | +1.6% | 72,400 |
| 2023/08/21 | 3,830 | 3,840 | 3,795 | 3,800 | -20 | -0.5% | 51,500 |
| 2023/08/18 | 3,780 | 3,820 | 3,745 | 3,820 | ±0 | ±0% | 90,900 |
| 2023/08/17 | 3,875 | 3,875 | 3,785 | 3,820 | -55 | -1.4% | 129,400 |
| 2023/08/16 | 3,890 | 3,910 | 3,855 | 3,875 | -20 | -0.5% | 78,200 |
| 2023/08/15 | 3,825 | 3,905 | 3,820 | 3,895 | +80 | +2.1% | 79,200 |
| 2023/08/14 | 3,855 | 3,885 | 3,805 | 3,815 | -25 | -0.7% | 146,900 |
| 2023/08/10 | 3,825 | 3,840 | 3,790 | 3,840 | +35 | +0.9% | 59,000 |
| 2023/08/09 | 3,800 | 3,815 | 3,770 | 3,805 | -20 | -0.5% | 50,800 |
| 2023/08/08 | 3,850 | 3,855 | 3,805 | 3,825 | +5 | +0.1% | 60,000 |
| 2023/08/07 | 3,750 | 3,835 | 3,735 | 3,820 | +40 | +1.1% | 91,100 |
| 2023/08/04 | 3,860 | 3,860 | 3,760 | 3,780 | -60 | -1.6% | 132,200 |
| 2023/08/03 | 3,780 | 3,950 | 3,770 | 3,840 | +60 | +1.6% | 513,300 |
| 2023/08/02 | 3,700 | 3,800 | 3,695 | 3,780 | +30 | +0.8% | 214,400 |
| 2023/08/01 | 3,760 | 3,800 | 3,695 | 3,750 | +20 | +0.5% | 243,700 |
| 2023/07/31 | 3,750 | 3,780 | 3,585 | 3,730 | -155 | -4% | 569,300 |
| 2023/07/28 | 3,880 | 3,940 | 3,840 | 3,885 | -50 | -1.3% | 179,800 |
| 2023/07/27 | 3,945 | 3,965 | 3,905 | 3,935 | -35 | -0.9% | 87,400 |
| 2023/07/26 | 3,945 | 3,975 | 3,935 | 3,970 | +30 | +0.8% | 43,100 |
| 2023/07/25 | 3,915 | 3,950 | 3,910 | 3,940 | -10 | -0.3% | 64,800 |
| 2023/07/24 | 3,990 | 4,000 | 3,935 | 3,950 | -15 | -0.4% | 67,400 |
| 2023/07/21 | 3,980 | 3,995 | 3,965 | 3,965 | -40 | -1% | 32,100 |
| 2023/07/20 | 4,035 | 4,070 | 3,995 | 4,005 | -20 | -0.5% | 98,400 |
| 2023/07/19 | 4,050 | 4,075 | 4,010 | 4,025 | +15 | +0.4% | 56,800 |
| 2023/07/18 | 3,995 | 4,060 | 3,995 | 4,010 | -10 | -0.2% | 66,400 |
| 2023/07/14 | 4,000 | 4,035 | 3,990 | 4,020 | +40 | +1% | 113,800 |
| 2023/07/13 | 3,960 | 3,995 | 3,935 | 3,980 | +80 | +2.1% | 71,400 |
| 2023/07/12 | 3,945 | 3,945 | 3,885 | 3,900 | -25 | -0.6% | 51,700 |
| 2023/07/11 | 3,940 | 3,950 | 3,915 | 3,925 | +40 | +1% | 52,600 |
| 2023/07/10 | 3,960 | 3,960 | 3,880 | 3,885 | -70 | -1.8% | 79,600 |
| 2023/07/07 | 3,895 | 3,970 | 3,885 | 3,955 | +50 | +1.3% | 121,600 |
| 2023/07/06 | 3,910 | 3,940 | 3,890 | 3,905 | -35 | -0.9% | 81,000 |
| 2023/07/05 | 3,965 | 3,985 | 3,940 | 3,940 | -70 | -1.7% | 50,800 |
| 2023/07/04 | 4,025 | 4,025 | 3,980 | 4,010 | -35 | -0.9% | 66,000 |
| 2023/07/03 | 4,025 | 4,060 | 4,025 | 4,045 | +35 | +0.9% | 50,000 |
| 2023/06/30 | 4,010 | 4,020 | 3,970 | 4,010 | -30 | -0.7% | 113,200 |
401～
450
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
