ｎｍｓ ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 46,850 | 46,850 | 41,300 | 42,900 | -3,950 | -8.4% | 411 |
| 2013/06/24 | 46,900 | 48,000 | 46,850 | 46,850 | ±0 | ±0% | 203 |
| 2013/06/21 | 45,200 | 47,200 | 44,550 | 46,850 | -500 | -1.1% | 258 |
| 2013/06/20 | 48,500 | 48,900 | 47,000 | 47,350 | -1,600 | -3.3% | 187 |
| 2013/06/19 | 49,800 | 50,500 | 48,900 | 48,950 | -500 | -1% | 136 |
| 2013/06/18 | 49,700 | 49,700 | 48,600 | 49,450 | +450 | +0.9% | 171 |
| 2013/06/17 | 49,600 | 50,800 | 48,000 | 49,000 | ±0 | ±0% | 176 |
| 2013/06/14 | 48,350 | 49,500 | 48,200 | 49,000 | +500 | +1% | 269 |
| 2013/06/13 | 49,600 | 49,600 | 48,100 | 48,500 | -2,100 | -4.2% | 71 |
| 2013/06/12 | 47,150 | 50,900 | 47,100 | 50,600 | +500 | +1% | 136 |
| 2013/06/11 | 50,000 | 52,400 | 48,200 | 50,100 | +500 | +1% | 241 |
| 2013/06/10 | 50,000 | 51,000 | 47,050 | 49,600 | +3,600 | +7.8% | 334 |
| 2013/06/07 | 45,900 | 47,500 | 41,700 | 46,000 | -2,000 | -4.2% | 758 |
| 2013/06/06 | 55,900 | 55,900 | 48,000 | 48,000 | -8,900 | -15.6% | 1,013 |
| 2013/06/05 | 59,000 | 59,500 | 55,600 | 56,900 | -1,500 | -2.6% | 400 |
| 2013/06/04 | 57,800 | 58,900 | 55,000 | 58,400 | +400 | +0.7% | 265 |
| 2013/06/03 | 60,000 | 60,000 | 56,300 | 58,000 | -3,000 | -4.9% | 577 |
| 2013/05/31 | 60,700 | 62,000 | 59,200 | 61,000 | +2,300 | +3.9% | 329 |
| 2013/05/30 | 60,600 | 61,600 | 57,900 | 58,700 | -4,300 | -6.8% | 541 |
| 2013/05/29 | 59,000 | 65,400 | 58,100 | 63,000 | +6,400 | +11.3% | 1,219 |
| 2013/05/28 | 54,200 | 58,500 | 54,200 | 56,600 | +400 | +0.7% | 458 |
| 2013/05/27 | 56,000 | 56,700 | 54,200 | 56,200 | -2,500 | -4.3% | 498 |
| 2013/05/24 | 57,900 | 60,800 | 53,000 | 58,700 | +3,800 | +6.9% | 1,027 |
| 2013/05/23 | 65,000 | 66,000 | 54,200 | 54,900 | -9,300 | -14.5% | 2,494 |
| 2013/05/22 | 68,000 | 68,000 | 62,300 | 64,200 | -4,000 | -5.9% | 959 |
| 2013/05/21 | 74,000 | 74,000 | 66,300 | 68,200 | -5,900 | -8% | 1,549 |
| 2013/05/20 | 71,100 | 74,100 | 67,200 | 74,100 | +10,000 | +15.6% | 2,070 |
| 2013/05/17 | 61,800 | 66,900 | 59,100 | 64,100 | +2,300 | +3.7% | 1,558 |
| 2013/05/16 | 76,000 | 77,000 | 59,000 | 61,800 | -12,200 | -16.5% | 3,191 |
| 2013/05/15 | 85,000 | 85,000 | 64,200 | 74,000 | -5,100 | -6.4% | 3,478 |
| 2013/05/14 | 70,100 | 79,100 | 69,300 | 79,100 | +10,000 | +14.5% | 3,970 |
| 2013/05/13 | 64,500 | 72,100 | 64,500 | 69,100 | +6,800 | +10.9% | 2,424 |
| 2013/05/10 | 63,000 | 65,800 | 58,900 | 62,300 | -3,100 | -4.7% | 1,580 |
| 2013/05/09 | 57,700 | 65,400 | 57,700 | 65,400 | +10,000 | +18.1% | 3,574 |
| 2013/05/08 | 52,000 | 57,500 | 51,000 | 55,400 | +2,400 | +4.5% | 1,333 |
| 2013/05/07 | 50,000 | 53,000 | 49,800 | 53,000 | +4,200 | +8.6% | 1,196 |
| 2013/05/02 | 47,700 | 48,950 | 46,850 | 48,800 | +900 | +1.9% | 235 |
| 2013/05/01 | 47,850 | 47,950 | 46,850 | 47,900 | -200 | -0.4% | 310 |
| 2013/04/30 | 47,850 | 48,950 | 47,300 | 48,100 | +950 | +2% | 225 |
| 2013/04/26 | 47,800 | 47,850 | 46,750 | 47,150 | +250 | +0.5% | 266 |
| 2013/04/25 | 46,700 | 47,350 | 46,000 | 46,900 | +300 | +0.6% | 238 |
| 2013/04/24 | 48,250 | 48,800 | 46,300 | 46,600 | -1,400 | -2.9% | 493 |
| 2013/04/23 | 48,950 | 48,950 | 47,500 | 48,000 | -900 | -1.8% | 202 |
| 2013/04/22 | 50,000 | 50,100 | 48,650 | 48,900 | +100 | +0.2% | 575 |
| 2013/04/19 | 46,450 | 49,850 | 46,450 | 48,800 | +2,650 | +5.7% | 954 |
| 2013/04/18 | 46,000 | 46,450 | 45,700 | 46,150 | +500 | +1.1% | 160 |
| 2013/04/17 | 44,750 | 46,450 | 44,100 | 45,650 | +1,350 | +3% | 288 |
| 2013/04/16 | 44,000 | 44,300 | 43,000 | 44,300 | -400 | -0.9% | 137 |
| 2013/04/15 | 45,700 | 45,700 | 43,000 | 44,700 | -950 | -2.1% | 278 |
| 2013/04/12 | 45,000 | 46,600 | 45,000 | 45,650 | +1,000 | +2.2% | 524 |
2901～
2950
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ｎｍｓ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ｎｍｓ ＨＤ | 56,900円 | +3.5% | +14.6% | 2.46% | 10.44倍 | 2.62倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＦフォースＧ | 49,900円 | +8.3% | +52.7% | 2.00% | 10.66倍 | 4.27倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 167,200円 | +31.9% | +295.3% | 2.03% | 14.68倍 | 5.35倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＦＣＥ | 55,900円 | +14.9% | +29.6% | 1.25% | 19.50倍 | 3.65倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＭＩＣ | 171,000円 | +18.6% | +53.5% | 1.40% | 21.38倍 | 1.76倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
市場注目の銘柄
チャート関連のコラム
