ＮＳＷ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,125 | 3,125 | 3,040 | 3,075 | -20 | -0.6% | 15,000 |
| 2024/05/14 | 3,020 | 3,120 | 3,010 | 3,095 | +30 | +1% | 29,200 |
| 2024/05/13 | 3,235 | 3,240 | 2,999 | 3,065 | -170 | -5.3% | 60,900 |
| 2024/05/10 | 3,280 | 3,285 | 3,220 | 3,235 | -45 | -1.4% | 20,100 |
| 2024/05/09 | 3,260 | 3,310 | 3,245 | 3,280 | +25 | +0.8% | 7,200 |
| 2024/05/08 | 3,200 | 3,270 | 3,200 | 3,255 | +55 | +1.7% | 14,900 |
| 2024/05/07 | 3,190 | 3,225 | 3,165 | 3,200 | +45 | +1.4% | 17,900 |
| 2024/05/02 | 3,195 | 3,195 | 3,115 | 3,155 | +55 | +1.8% | 18,200 |
| 2024/05/01 | 2,972 | 3,100 | 2,972 | 3,100 | +112 | +3.7% | 14,200 |
| 2024/04/30 | 2,969 | 3,015 | 2,962 | 2,988 | +1 | ±0% | 16,000 |
| 2024/04/26 | 2,952 | 2,995 | 2,921 | 2,987 | +23 | +0.8% | 11,200 |
| 2024/04/25 | 2,964 | 3,000 | 2,953 | 2,964 | -36 | -1.2% | 10,900 |
| 2024/04/24 | 2,934 | 3,010 | 2,934 | 3,000 | +87 | +3% | 11,400 |
| 2024/04/23 | 2,924 | 2,924 | 2,887 | 2,913 | +19 | +0.7% | 7,600 |
| 2024/04/22 | 2,892 | 2,938 | 2,880 | 2,894 | -7 | -0.2% | 18,400 |
| 2024/04/19 | 2,964 | 2,964 | 2,820 | 2,901 | -63 | -2.1% | 27,000 |
| 2024/04/18 | 2,892 | 2,968 | 2,892 | 2,964 | +43 | +1.5% | 13,700 |
| 2024/04/17 | 2,963 | 2,965 | 2,901 | 2,921 | -28 | -0.9% | 21,400 |
| 2024/04/16 | 3,030 | 3,030 | 2,940 | 2,949 | -106 | -3.5% | 46,300 |
| 2024/04/15 | 3,050 | 3,055 | 3,030 | 3,055 | -10 | -0.3% | 6,700 |
| 2024/04/12 | 3,070 | 3,110 | 3,055 | 3,065 | +10 | +0.3% | 12,300 |
| 2024/04/11 | 3,050 | 3,055 | 3,000 | 3,055 | -10 | -0.3% | 8,500 |
| 2024/04/10 | 2,994 | 3,065 | 2,994 | 3,065 | +72 | +2.4% | 8,200 |
| 2024/04/09 | 3,015 | 3,035 | 2,954 | 2,993 | -12 | -0.4% | 15,400 |
| 2024/04/08 | 2,980 | 3,015 | 2,980 | 3,005 | +60 | +2% | 9,200 |
| 2024/04/05 | 2,945 | 2,987 | 2,920 | 2,945 | -37 | -1.2% | 13,100 |
| 2024/04/04 | 3,015 | 3,030 | 2,962 | 2,982 | -28 | -0.9% | 16,900 |
| 2024/04/03 | 2,999 | 3,085 | 2,980 | 3,010 | -30 | -1% | 25,500 |
| 2024/04/02 | 3,105 | 3,105 | 3,010 | 3,040 | -40 | -1.3% | 14,500 |
| 2024/04/01 | 3,150 | 3,150 | 3,060 | 3,080 | -70 | -2.2% | 11,800 |
| 2024/03/29 | 3,100 | 3,155 | 3,100 | 3,150 | +35 | +1.1% | 11,200 |
| 2024/03/28 | 3,190 | 3,195 | 3,050 | 3,115 | -95 | -3% | 32,200 |
| 2024/03/27 | 3,180 | 3,245 | 3,180 | 3,210 | +55 | +1.7% | 15,700 |
| 2024/03/26 | 3,165 | 3,195 | 3,130 | 3,155 | -10 | -0.3% | 13,100 |
| 2024/03/25 | 3,250 | 3,260 | 3,155 | 3,165 | -85 | -2.6% | 19,200 |
| 2024/03/22 | 3,295 | 3,295 | 3,230 | 3,250 | -15 | -0.5% | 13,300 |
| 2024/03/21 | 3,280 | 3,295 | 3,240 | 3,265 | +25 | +0.8% | 12,800 |
| 2024/03/19 | 3,150 | 3,260 | 3,150 | 3,240 | +90 | +2.9% | 16,000 |
| 2024/03/18 | 3,230 | 3,230 | 3,150 | 3,150 | +30 | +1% | 24,000 |
| 2024/03/15 | 3,095 | 3,140 | 3,095 | 3,120 | +25 | +0.8% | 11,400 |
| 2024/03/14 | 3,160 | 3,160 | 3,090 | 3,095 | -50 | -1.6% | 17,800 |
| 2024/03/13 | 3,225 | 3,260 | 3,125 | 3,145 | -90 | -2.8% | 12,700 |
| 2024/03/12 | 3,200 | 3,235 | 3,140 | 3,235 | +45 | +1.4% | 9,300 |
| 2024/03/11 | 3,210 | 3,245 | 3,115 | 3,190 | -80 | -2.4% | 14,700 |
| 2024/03/08 | 3,280 | 3,315 | 3,250 | 3,270 | +5 | +0.2% | 19,500 |
| 2024/03/07 | 3,365 | 3,385 | 3,220 | 3,265 | -65 | -2% | 23,800 |
| 2024/03/06 | 3,240 | 3,360 | 3,240 | 3,330 | +85 | +2.6% | 23,800 |
| 2024/03/05 | 3,290 | 3,295 | 3,220 | 3,245 | +5 | +0.2% | 16,500 |
| 2024/03/04 | 3,205 | 3,250 | 3,175 | 3,240 | +45 | +1.4% | 12,100 |
| 2024/03/01 | 3,190 | 3,230 | 3,130 | 3,195 | +35 | +1.1% | 13,600 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＷ | 307,500円 | +3.4% | +1.9% | 2.76% | 10.97倍 | 1.38倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 日シス技術 | 186,700円 | +9.1% | +11.8% | 1.45% | 19.91倍 | 3.62倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| スマレジ | 233,700円 | +38.7% | +79.5% | 0.00% | 42.69倍 | 8.45倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| エムティーアイ | 74,700円 | +0.8% | +391.3% | 2.14% | 23.44倍 | 2.74倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
| ＥＭシステムズ | 61,400円 | +8.2% | +11.5% | 2.28% | 20.03倍 | 2.11倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
