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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,912 | 2,972 | 2,912 | 2,957 | +21 | +0.7% | 6,200 |
| 2025/02/14 | 2,990 | 3,005 | 2,935 | 2,936 | -89 | -2.9% | 10,700 |
| 2025/02/13 | 3,050 | 3,095 | 3,020 | 3,025 | +5 | +0.2% | 10,500 |
| 2025/02/12 | 3,000 | 3,025 | 2,967 | 3,020 | +35 | +1.2% | 7,000 |
| 2025/02/10 | 3,005 | 3,050 | 2,970 | 2,985 | -10 | -0.3% | 5,600 |
| 2025/02/07 | 2,996 | 3,015 | 2,957 | 2,995 | +23 | +0.8% | 9,500 |
| 2025/02/06 | 2,913 | 2,972 | 2,913 | 2,972 | +88 | +3.1% | 7,300 |
| 2025/02/05 | 2,902 | 2,909 | 2,882 | 2,884 | +32 | +1.1% | 12,400 |
| 2025/02/04 | 2,835 | 2,880 | 2,830 | 2,852 | +60 | +2.1% | 15,500 |
| 2025/02/03 | 2,907 | 2,915 | 2,787 | 2,792 | -115 | -4% | 21,600 |
| 2025/01/31 | 2,889 | 2,908 | 2,873 | 2,907 | +18 | +0.6% | 6,600 |
| 2025/01/30 | 2,851 | 2,907 | 2,837 | 2,889 | +24 | +0.8% | 15,300 |
| 2025/01/29 | 2,893 | 2,893 | 2,859 | 2,865 | -6 | -0.2% | 12,600 |
| 2025/01/28 | 2,841 | 2,875 | 2,812 | 2,871 | +24 | +0.8% | 20,300 |
| 2025/01/27 | 2,848 | 2,857 | 2,829 | 2,847 | +28 | +1% | 12,500 |
| 2025/01/24 | 2,800 | 2,820 | 2,791 | 2,819 | +30 | +1.1% | 17,000 |
| 2025/01/23 | 2,822 | 2,822 | 2,772 | 2,789 | -3 | -0.1% | 20,200 |
| 2025/01/22 | 2,800 | 2,811 | 2,784 | 2,792 | -5 | -0.2% | 10,800 |
| 2025/01/21 | 2,820 | 2,822 | 2,760 | 2,797 | +3 | +0.1% | 16,100 |
| 2025/01/20 | 2,788 | 2,814 | 2,788 | 2,794 | +14 | +0.5% | 7,200 |
| 2025/01/17 | 2,797 | 2,805 | 2,732 | 2,780 | -3 | -0.1% | 11,300 |
| 2025/01/16 | 2,824 | 2,868 | 2,780 | 2,783 | -41 | -1.5% | 20,100 |
| 2025/01/15 | 2,852 | 2,874 | 2,810 | 2,824 | -28 | -1% | 17,900 |
| 2025/01/14 | 2,859 | 2,941 | 2,851 | 2,852 | -13 | -0.5% | 11,900 |
| 2025/01/10 | 2,897 | 2,934 | 2,865 | 2,865 | -32 | -1.1% | 13,900 |
| 2025/01/09 | 2,946 | 2,946 | 2,847 | 2,897 | -49 | -1.7% | 20,300 |
| 2025/01/08 | 2,988 | 2,988 | 2,943 | 2,946 | -37 | -1.2% | 7,300 |
| 2025/01/07 | 3,000 | 3,020 | 2,983 | 2,983 | -15 | -0.5% | 8,500 |
| 2025/01/06 | 3,105 | 3,105 | 2,998 | 2,998 | -102 | -3.3% | 10,000 |
| 2024/12/30 | 3,120 | 3,145 | 3,085 | 3,100 | -10 | -0.3% | 5,200 |
| 2024/12/27 | 3,100 | 3,135 | 3,070 | 3,110 | +35 | +1.1% | 9,700 |
| 2024/12/26 | 3,020 | 3,075 | 3,015 | 3,075 | +35 | +1.2% | 9,600 |
| 2024/12/25 | 3,070 | 3,070 | 3,010 | 3,040 | -5 | -0.2% | 9,600 |
| 2024/12/24 | 3,115 | 3,115 | 3,015 | 3,045 | -35 | -1.1% | 7,200 |
| 2024/12/23 | 3,065 | 3,085 | 3,055 | 3,080 | +25 | +0.8% | 8,500 |
| 2024/12/20 | 3,075 | 3,120 | 3,055 | 3,055 | -25 | -0.8% | 9,600 |
| 2024/12/19 | 3,065 | 3,090 | 3,020 | 3,080 | +15 | +0.5% | 7,800 |
| 2024/12/18 | 3,115 | 3,130 | 3,040 | 3,065 | -50 | -1.6% | 11,900 |
| 2024/12/17 | 3,110 | 3,140 | 3,085 | 3,115 | +25 | +0.8% | 9,400 |
| 2024/12/16 | 3,110 | 3,115 | 3,085 | 3,090 | +15 | +0.5% | 3,400 |
| 2024/12/13 | 3,115 | 3,150 | 3,070 | 3,075 | -90 | -2.8% | 14,100 |
| 2024/12/12 | 3,160 | 3,180 | 3,145 | 3,165 | +35 | +1.1% | 10,300 |
| 2024/12/11 | 3,095 | 3,140 | 3,060 | 3,130 | +55 | +1.8% | 22,000 |
| 2024/12/10 | 3,160 | 3,160 | 3,055 | 3,075 | -105 | -3.3% | 16,200 |
| 2024/12/09 | 3,170 | 3,230 | 3,165 | 3,180 | +40 | +1.3% | 39,800 |
| 2024/12/06 | 3,175 | 3,175 | 3,125 | 3,140 | -25 | -0.8% | 9,300 |
| 2024/12/05 | 3,135 | 3,190 | 3,125 | 3,165 | +40 | +1.3% | 15,000 |
| 2024/12/04 | 3,130 | 3,170 | 3,100 | 3,125 | ±0 | ±0% | 13,900 |
| 2024/12/03 | 3,080 | 3,175 | 3,080 | 3,125 | +45 | +1.5% | 16,200 |
| 2024/12/02 | 3,095 | 3,120 | 3,060 | 3,080 | +45 | +1.5% | 7,900 |
51～
100
件表示中 / 3691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 | 307,000円 | +3.4% | +1.9% | 2.77% | 10.96倍 | 1.34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 |
| ギフティ | 156,400円 | +49.7% | +38.8% | 0.83% | 46.35倍 | 6.07倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| セルシス | 126,600円 | +27.1% | -15.9% | 2.84% | 22.14倍 | 7.22倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| 日シス技術 | 183,900円 | +9.1% | +11.8% | 1.47% | 19.77倍 | 3.51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 |
| ビーエンジ | 378,000円 | +6.2% | +18.6% | 2.65% | 13.51倍 | 3.75倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
