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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 4,595 | 4,630 | 4,580 | 4,615 | +40 | +0.9% | 94,500 |
| 2023/12/25 | 4,575 | 4,615 | 4,545 | 4,575 | +20 | +0.4% | 83,400 |
| 2023/12/22 | 4,565 | 4,585 | 4,550 | 4,555 | -10 | -0.2% | 125,700 |
| 2023/12/21 | 4,615 | 4,635 | 4,565 | 4,565 | -10 | -0.2% | 91,300 |
| 2023/12/20 | 4,610 | 4,625 | 4,555 | 4,575 | -65 | -1.4% | 340,400 |
| 2023/12/19 | 4,665 | 4,665 | 4,490 | 4,640 | -140 | -2.9% | 795,500 |
| 2023/12/18 | 4,790 | 4,820 | 4,735 | 4,780 | -60 | -1.2% | 129,900 |
| 2023/12/15 | 4,845 | 4,880 | 4,810 | 4,840 | +10 | +0.2% | 410,200 |
| 2023/12/14 | 4,760 | 4,840 | 4,690 | 4,830 | +140 | +3% | 431,700 |
| 2023/12/13 | 4,660 | 4,700 | 4,655 | 4,690 | +60 | +1.3% | 166,700 |
| 2023/12/12 | 4,620 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 206,300 |
| 2023/12/11 | 4,585 | 4,620 | 4,575 | 4,610 | +30 | +0.7% | 164,000 |
| 2023/12/08 | 4,605 | 4,625 | 4,565 | 4,580 | -65 | -1.4% | 164,300 |
| 2023/12/07 | 4,650 | 4,685 | 4,640 | 4,645 | -40 | -0.9% | 143,900 |
| 2023/12/06 | 4,660 | 4,725 | 4,645 | 4,685 | +60 | +1.3% | 138,100 |
| 2023/12/05 | 4,620 | 4,660 | 4,595 | 4,625 | -40 | -0.9% | 196,700 |
| 2023/12/04 | 4,655 | 4,695 | 4,600 | 4,665 | -5 | -0.1% | 142,600 |
| 2023/12/01 | 4,665 | 4,695 | 4,655 | 4,670 | +25 | +0.5% | 156,800 |
| 2023/11/30 | 4,640 | 4,660 | 4,625 | 4,645 | -20 | -0.4% | 223,600 |
| 2023/11/29 | 4,595 | 4,685 | 4,575 | 4,665 | ±0 | ±0% | 163,100 |
| 2023/11/28 | 4,630 | 4,680 | 4,600 | 4,665 | +20 | +0.4% | 120,500 |
| 2023/11/27 | 4,675 | 4,680 | 4,620 | 4,645 | -35 | -0.7% | 136,000 |
| 2023/11/24 | 4,645 | 4,685 | 4,625 | 4,680 | +35 | +0.8% | 69,400 |
| 2023/11/22 | 4,645 | 4,670 | 4,630 | 4,645 | +10 | +0.2% | 108,100 |
| 2023/11/21 | 4,600 | 4,650 | 4,585 | 4,635 | +10 | +0.2% | 165,500 |
| 2023/11/20 | 4,690 | 4,690 | 4,620 | 4,625 | -70 | -1.5% | 118,200 |
| 2023/11/17 | 4,620 | 4,705 | 4,605 | 4,695 | +130 | +2.8% | 114,400 |
| 2023/11/16 | 4,580 | 4,605 | 4,520 | 4,565 | -25 | -0.5% | 129,400 |
| 2023/11/15 | 4,605 | 4,625 | 4,545 | 4,590 | +15 | +0.3% | 168,600 |
| 2023/11/14 | 4,680 | 4,685 | 4,575 | 4,575 | -35 | -0.8% | 124,500 |
| 2023/11/13 | 4,590 | 4,615 | 4,560 | 4,610 | +60 | +1.3% | 114,100 |
| 2023/11/10 | 4,490 | 4,555 | 4,485 | 4,550 | +40 | +0.9% | 105,100 |
| 2023/11/09 | 4,500 | 4,520 | 4,480 | 4,510 | +15 | +0.3% | 101,300 |
| 2023/11/08 | 4,485 | 4,500 | 4,460 | 4,495 | +50 | +1.1% | 203,300 |
| 2023/11/07 | 4,470 | 4,490 | 4,425 | 4,445 | -55 | -1.2% | 217,200 |
| 2023/11/06 | 4,485 | 4,510 | 4,445 | 4,500 | +15 | +0.3% | 208,500 |
| 2023/11/02 | 4,500 | 4,540 | 4,435 | 4,485 | +15 | +0.3% | 181,200 |
| 2023/11/01 | 4,440 | 4,495 | 4,375 | 4,470 | +100 | +2.3% | 230,900 |
| 2023/10/31 | 4,355 | 4,390 | 4,330 | 4,370 | +20 | +0.5% | 231,600 |
| 2023/10/30 | 4,300 | 4,365 | 4,240 | 4,350 | +105 | +2.5% | 312,800 |
| 2023/10/27 | 4,180 | 4,260 | 4,150 | 4,245 | +135 | +3.3% | 218,000 |
| 2023/10/26 | 4,080 | 4,135 | 4,065 | 4,110 | +15 | +0.4% | 108,300 |
| 2023/10/25 | 4,145 | 4,145 | 4,080 | 4,095 | -20 | -0.5% | 130,100 |
| 2023/10/24 | 4,080 | 4,130 | 4,020 | 4,115 | +45 | +1.1% | 165,800 |
| 2023/10/23 | 4,070 | 4,090 | 4,055 | 4,070 | -20 | -0.5% | 167,200 |
| 2023/10/20 | 4,110 | 4,115 | 4,055 | 4,090 | -50 | -1.2% | 183,800 |
| 2023/10/19 | 4,135 | 4,185 | 4,110 | 4,140 | -15 | -0.4% | 153,500 |
| 2023/10/18 | 4,120 | 4,160 | 4,080 | 4,155 | +35 | +0.8% | 196,700 |
| 2023/10/17 | 4,100 | 4,155 | 4,100 | 4,120 | -15 | -0.4% | 211,900 |
| 2023/10/16 | 4,135 | 4,145 | 4,095 | 4,135 | -5 | -0.1% | 145,700 |
401～
450
件表示中 / 3764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 | 359,900円 | +5.5% | +11.8% | 2.22% | 22.55倍 | 2.52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 | 338,500円 | -12.7% | -19.5% | 1.21% | 36.24倍 | 4.52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 | 884,200円 | +10.0% | +8.5% | 1.20% | 38.31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 | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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 | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06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
