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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 357 | 366 | 350 | 361 | +3 | +0.8% | 8,800 |
| 2010/07/08 | 360 | 368 | 357 | 358 | -2 | -0.6% | 3,300 |
| 2010/07/07 | 361 | 365 | 360 | 360 | -5 | -1.4% | 4,700 |
| 2010/07/06 | 363 | 372 | 363 | 365 | +5 | +1.4% | 2,200 |
| 2010/07/05 | 370 | 380 | 360 | 360 | ±0 | ±0% | 6,400 |
| 2010/07/02 | 360 | 366 | 360 | 360 | +3 | +0.8% | 4,100 |
| 2010/07/01 | 363 | 363 | 357 | 357 | -6 | -1.7% | 2,000 |
| 2010/06/30 | 360 | 368 | 360 | 363 | -5 | -1.4% | 4,100 |
| 2010/06/29 | 361 | 370 | 361 | 368 | -1 | -0.3% | 1,300 |
| 2010/06/28 | 370 | 372 | 368 | 369 | -9 | -2.4% | 4,400 |
| 2010/06/25 | 366 | 378 | 366 | 378 | -1 | -0.3% | 11,100 |
| 2010/06/24 | 374 | 380 | 370 | 379 | -6 | -1.6% | 4,400 |
| 2010/06/23 | 379 | 385 | 370 | 385 | +4 | +1% | 4,900 |
| 2010/06/22 | 379 | 386 | 377 | 381 | -5 | -1.3% | 4,200 |
| 2010/06/21 | 386 | 387 | 383 | 386 | +8 | +2.1% | 11,400 |
| 2010/06/18 | 368 | 385 | 368 | 378 | +5 | +1.3% | 11,400 |
| 2010/06/17 | 374 | 389 | 367 | 373 | +3 | +0.8% | 8,700 |
| 2010/06/16 | 370 | 371 | 369 | 370 | +3 | +0.8% | 4,100 |
| 2010/06/15 | 362 | 367 | 356 | 367 | -9 | -2.4% | 2,700 |
| 2010/06/14 | 368 | 376 | 360 | 376 | +21 | +5.9% | 1,900 |
| 2010/06/11 | 363 | 369 | 355 | 355 | -3 | -0.8% | 12,900 |
| 2010/06/10 | 368 | 376 | 349 | 358 | -5 | -1.4% | 4,000 |
| 2010/06/09 | 362 | 365 | 350 | 363 | +6 | +1.7% | 7,100 |
| 2010/06/08 | 351 | 357 | 350 | 357 | +2 | +0.6% | 2,300 |
| 2010/06/07 | 350 | 360 | 350 | 355 | -8 | -2.2% | 5,400 |
| 2010/06/04 | 362 | 367 | 362 | 363 | -3 | -0.8% | 4,200 |
| 2010/06/03 | 366 | 368 | 363 | 366 | ±0 | ±0% | 6,400 |
| 2010/06/02 | 373 | 373 | 359 | 366 | -9 | -2.4% | 5,100 |
| 2010/06/01 | 369 | 375 | 365 | 375 | +1 | +0.3% | 7,100 |
| 2010/05/31 | 364 | 380 | 364 | 374 | +10 | +2.7% | 9,500 |
| 2010/05/28 | 377 | 377 | 364 | 364 | -5 | -1.4% | 11,500 |
| 2010/05/27 | 363 | 377 | 363 | 369 | +6 | +1.7% | 7,600 |
| 2010/05/26 | 373 | 373 | 360 | 363 | -15 | -4% | 12,700 |
| 2010/05/25 | 394 | 394 | 372 | 378 | -20 | -5% | 10,000 |
| 2010/05/24 | 371 | 409 | 366 | 398 | +32 | +8.7% | 17,100 |
| 2010/05/21 | 351 | 368 | 351 | 366 | -9 | -2.4% | 14,600 |
| 2010/05/20 | 384 | 386 | 372 | 375 | -11 | -2.8% | 6,200 |
| 2010/05/19 | 389 | 389 | 363 | 386 | +5 | +1.3% | 15,700 |
| 2010/05/18 | 384 | 397 | 369 | 381 | -3 | -0.8% | 19,700 |
| 2010/05/17 | 399 | 401 | 384 | 384 | -31 | -7.5% | 13,900 |
| 2010/05/14 | 400 | 415 | 391 | 415 | +10 | +2.5% | 11,200 |
| 2010/05/13 | 425 | 432 | 401 | 405 | -15 | -3.6% | 24,700 |
| 2010/05/12 | 389 | 420 | 380 | 420 | +41 | +10.8% | 50,000 |
| 2010/05/11 | 374 | 380 | 360 | 379 | +14 | +3.8% | 15,500 |
| 2010/05/10 | 342 | 365 | 334 | 365 | +16 | +4.6% | 12,100 |
| 2010/05/07 | 350 | 351 | 336 | 349 | -15 | -4.1% | 6,400 |
| 2010/05/06 | 373 | 373 | 361 | 364 | -22 | -5.7% | 9,500 |
| 2010/04/30 | 384 | 389 | 377 | 386 | +10 | +2.7% | 5,700 |
| 2010/04/28 | 371 | 385 | 370 | 376 | +9 | +2.5% | 22,100 |
| 2010/04/27 | 396 | 397 | 367 | 367 | -36 | -8.9% | 21,700 |
3701～
3750
件表示中 / 3768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 | 268,800円 | +1.9% | -16.7% | 3.16% | 11.31倍 | 1.13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 |
| ＩＴＦＯＲ | 147,900円 | +13.9% | +14.5% | 4.06% | 13.03倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＤＨＤ | 238,700円 | +6.1% | +3.8% | 2.93% | 16.66倍 | 2.96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 |
| トヨクモ | 357,500円 | +46.2% | +20.5% | 0.56% | 35.61倍 | 11.13倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| フリービット | 166,200円 | +9.0% | +10.3% | 2.47% | 10.34倍 | 5.59倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
