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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,572 | 1,613 | 1,551 | 1,603 | +35 | +2.2% | 180,900 |
| 2017/05/02 | 1,587 | 1,622 | 1,568 | 1,568 | -28 | -1.8% | 78,500 |
| 2017/05/01 | 1,568 | 1,608 | 1,568 | 1,596 | +28 | +1.8% | 127,400 |
| 2017/04/28 | 1,551 | 1,595 | 1,535 | 1,568 | +16 | +1% | 133,300 |
| 2017/04/27 | 1,460 | 1,564 | 1,459 | 1,552 | +99 | +6.8% | 128,600 |
| 2017/04/26 | 1,489 | 1,490 | 1,451 | 1,453 | -30 | -2% | 228,400 |
| 2017/04/25 | 1,505 | 1,514 | 1,467 | 1,483 | +35 | +2.4% | 227,200 |
| 2017/04/24 | 1,420 | 1,464 | 1,408 | 1,448 | +41 | +2.9% | 71,400 |
| 2017/04/21 | 1,408 | 1,417 | 1,397 | 1,407 | ±0 | ±0% | 31,300 |
| 2017/04/20 | 1,440 | 1,445 | 1,404 | 1,407 | -23 | -1.6% | 34,900 |
| 2017/04/19 | 1,414 | 1,443 | 1,411 | 1,430 | +10 | +0.7% | 33,100 |
| 2017/04/18 | 1,445 | 1,459 | 1,418 | 1,420 | ±0 | ±0% | 35,600 |
| 2017/04/17 | 1,371 | 1,428 | 1,365 | 1,420 | +45 | +3.3% | 39,600 |
| 2017/04/14 | 1,388 | 1,409 | 1,373 | 1,375 | -17 | -1.2% | 29,600 |
| 2017/04/13 | 1,371 | 1,402 | 1,355 | 1,392 | -6 | -0.4% | 44,400 |
| 2017/04/12 | 1,420 | 1,421 | 1,395 | 1,398 | -27 | -1.9% | 42,300 |
| 2017/04/11 | 1,446 | 1,451 | 1,420 | 1,425 | -43 | -2.9% | 38,300 |
| 2017/04/10 | 1,406 | 1,477 | 1,406 | 1,468 | +45 | +3.2% | 50,600 |
| 2017/04/07 | 1,418 | 1,442 | 1,393 | 1,423 | +19 | +1.4% | 73,700 |
| 2017/04/06 | 1,410 | 1,419 | 1,381 | 1,404 | -12 | -0.8% | 61,400 |
| 2017/04/05 | 1,424 | 1,436 | 1,409 | 1,416 | +5 | +0.4% | 46,800 |
| 2017/04/04 | 1,455 | 1,462 | 1,405 | 1,411 | -46 | -3.2% | 71,600 |
| 2017/04/03 | 1,406 | 1,463 | 1,397 | 1,457 | +48 | +3.4% | 65,200 |
| 2017/03/31 | 1,431 | 1,433 | 1,408 | 1,409 | -10 | -0.7% | 32,900 |
| 2017/03/30 | 1,450 | 1,455 | 1,414 | 1,419 | -30 | -2.1% | 37,400 |
| 2017/03/29 | 1,450 | 1,461 | 1,441 | 1,449 | -5 | -0.3% | 18,600 |
| 2017/03/28 | 1,412 | 1,454 | 1,409 | 1,454 | +42 | +3% | 68,800 |
| 2017/03/27 | 1,451 | 1,451 | 1,402 | 1,412 | -36 | -2.5% | 40,800 |
| 2017/03/24 | 1,461 | 1,461 | 1,440 | 1,448 | -3 | -0.2% | 25,100 |
| 2017/03/23 | 1,457 | 1,464 | 1,437 | 1,451 | -6 | -0.4% | 28,400 |
| 2017/03/22 | 1,456 | 1,478 | 1,452 | 1,457 | -28 | -1.9% | 30,900 |
| 2017/03/21 | 1,449 | 1,498 | 1,447 | 1,485 | +32 | +2.2% | 51,600 |
| 2017/03/17 | 1,472 | 1,472 | 1,448 | 1,453 | -22 | -1.5% | 38,000 |
| 2017/03/16 | 1,488 | 1,488 | 1,462 | 1,475 | -14 | -0.9% | 49,300 |
| 2017/03/15 | 1,493 | 1,534 | 1,489 | 1,489 | -4 | -0.3% | 77,000 |
| 2017/03/14 | 1,476 | 1,520 | 1,460 | 1,493 | +10 | +0.7% | 75,400 |
| 2017/03/13 | 1,468 | 1,499 | 1,461 | 1,483 | +15 | +1% | 67,000 |
| 2017/03/10 | 1,479 | 1,487 | 1,464 | 1,468 | -3 | -0.2% | 53,600 |
| 2017/03/09 | 1,445 | 1,481 | 1,445 | 1,471 | +28 | +1.9% | 45,600 |
| 2017/03/08 | 1,449 | 1,451 | 1,424 | 1,443 | -6 | -0.4% | 63,800 |
| 2017/03/07 | 1,447 | 1,465 | 1,430 | 1,449 | +2 | +0.1% | 68,500 |
| 2017/03/06 | 1,459 | 1,474 | 1,425 | 1,447 | -18 | -1.2% | 95,100 |
| 2017/03/03 | 1,492 | 1,492 | 1,459 | 1,465 | -28 | -1.9% | 77,200 |
| 2017/03/02 | 1,514 | 1,514 | 1,477 | 1,493 | -3 | -0.2% | 96,600 |
| 2017/03/01 | 1,502 | 1,519 | 1,471 | 1,496 | -16 | -1.1% | 126,500 |
| 2017/02/28 | 1,529 | 1,538 | 1,511 | 1,512 | -17 | -1.1% | 50,300 |
| 2017/02/27 | 1,558 | 1,558 | 1,495 | 1,529 | -31 | -2% | 73,900 |
| 2017/02/24 | 1,581 | 1,582 | 1,558 | 1,560 | -26 | -1.6% | 23,800 |
| 2017/02/23 | 1,561 | 1,600 | 1,557 | 1,586 | +17 | +1.1% | 44,000 |
| 2017/02/22 | 1,594 | 1,594 | 1,550 | 1,569 | -25 | -1.6% | 63,700 |
2001～
2050
件表示中 / 3740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 | 259,000円 | +1.9% | -16.7% | 3.28% | 10.90倍 | 1.09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 |
| ＩＤＨＤ | 231,600円 | +6.1% | +3.8% | 3.02% | 16.14倍 | 2.87倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ピーシーエー | 178,600円 | +8.9% | +6.6% | 5.32% | 18.88倍 | 1.88倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ワンキャリア | 210,200円 | +37.5% | +43.1% | 0.67% | 28.88倍 | 9.34倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| エクサウィザー | 42,900円 | +20.3% | +999.9% | 0.00% | 90.70倍 | 15.05倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
