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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/29 | 3,200 | 3,200 | 3,105 | 3,160 | -40 | -1.3% | 16,000 |
| 2024/02/28 | 3,125 | 3,200 | 3,105 | 3,200 | +75 | +2.4% | 14,100 |
| 2024/02/27 | 3,160 | 3,165 | 3,095 | 3,125 | -30 | -1% | 11,200 |
| 2024/02/26 | 2,990 | 3,180 | 2,990 | 3,155 | +205 | +6.9% | 43,000 |
| 2024/02/22 | 2,943 | 2,966 | 2,925 | 2,950 | +5 | +0.2% | 14,400 |
| 2024/02/21 | 2,960 | 2,960 | 2,936 | 2,945 | -3 | -0.1% | 5,500 |
| 2024/02/20 | 2,980 | 2,988 | 2,942 | 2,948 | -14 | -0.5% | 14,000 |
| 2024/02/19 | 2,980 | 3,010 | 2,930 | 2,962 | -18 | -0.6% | 18,500 |
| 2024/02/16 | 2,961 | 3,000 | 2,960 | 2,980 | +40 | +1.4% | 15,900 |
| 2024/02/15 | 2,959 | 3,010 | 2,920 | 2,940 | +20 | +0.7% | 15,400 |
| 2024/02/14 | 2,939 | 2,980 | 2,911 | 2,920 | -110 | -3.6% | 29,500 |
| 2024/02/13 | 2,950 | 3,030 | 2,944 | 3,030 | +87 | +3% | 19,500 |
| 2024/02/09 | 2,972 | 3,000 | 2,943 | 2,943 | -57 | -1.9% | 8,900 |
| 2024/02/08 | 2,966 | 3,060 | 2,930 | 3,000 | +34 | +1.1% | 16,800 |
| 2024/02/07 | 2,944 | 2,978 | 2,944 | 2,966 | +18 | +0.6% | 7,900 |
| 2024/02/06 | 2,997 | 2,997 | 2,939 | 2,948 | -49 | -1.6% | 12,500 |
| 2024/02/05 | 3,050 | 3,050 | 2,974 | 2,997 | -38 | -1.3% | 9,200 |
| 2024/02/02 | 2,957 | 3,070 | 2,953 | 3,035 | +78 | +2.6% | 23,500 |
| 2024/02/01 | 2,942 | 2,976 | 2,939 | 2,957 | +2 | +0.1% | 10,600 |
| 2024/01/31 | 2,893 | 2,961 | 2,893 | 2,955 | +39 | +1.3% | 5,900 |
| 2024/01/30 | 2,895 | 2,958 | 2,883 | 2,916 | +45 | +1.6% | 16,800 |
| 2024/01/29 | 2,890 | 2,929 | 2,864 | 2,871 | +21 | +0.7% | 16,700 |
| 2024/01/26 | 2,901 | 2,910 | 2,850 | 2,850 | -60 | -2.1% | 14,700 |
| 2024/01/25 | 2,925 | 2,927 | 2,896 | 2,910 | -10 | -0.3% | 11,900 |
| 2024/01/24 | 2,967 | 2,967 | 2,913 | 2,920 | -6 | -0.2% | 11,300 |
| 2024/01/23 | 2,967 | 2,976 | 2,913 | 2,926 | -38 | -1.3% | 8,400 |
| 2024/01/22 | 2,914 | 2,983 | 2,914 | 2,964 | +70 | +2.4% | 9,200 |
| 2024/01/19 | 2,912 | 2,912 | 2,865 | 2,894 | +26 | +0.9% | 4,800 |
| 2024/01/18 | 2,881 | 2,896 | 2,851 | 2,868 | -3 | -0.1% | 8,500 |
| 2024/01/17 | 3,025 | 3,025 | 2,845 | 2,871 | -118 | -3.9% | 20,500 |
| 2024/01/16 | 3,065 | 3,065 | 2,981 | 2,989 | -46 | -1.5% | 11,500 |
| 2024/01/15 | 3,010 | 3,055 | 3,010 | 3,035 | +35 | +1.2% | 8,100 |
| 2024/01/12 | 3,025 | 3,075 | 2,983 | 3,000 | -25 | -0.8% | 13,700 |
| 2024/01/11 | 3,005 | 3,030 | 2,986 | 3,025 | +34 | +1.1% | 11,400 |
| 2024/01/10 | 2,956 | 3,010 | 2,944 | 2,991 | +35 | +1.2% | 12,700 |
| 2024/01/09 | 2,919 | 2,963 | 2,894 | 2,956 | +61 | +2.1% | 19,100 |
| 2024/01/05 | 2,929 | 2,946 | 2,889 | 2,895 | -28 | -1% | 8,800 |
351～
400
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
