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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 69,200 | 71,900 | 68,100 | 71,000 | +1,800 | +2.6% | 631 |
| 2011/08/12 | 73,000 | 73,000 | 68,500 | 69,200 | -2,300 | -3.2% | 595 |
| 2011/08/11 | 66,500 | 71,500 | 66,000 | 71,500 | ±0 | ±0% | 922 |
| 2011/08/10 | 71,100 | 74,900 | 71,100 | 71,500 | +1,400 | +2% | 1,690 |
| 2011/08/09 | 65,200 | 72,800 | 61,000 | 70,100 | +1,000 | +1.4% | 2,768 |
| 2011/08/08 | 79,500 | 79,500 | 68,100 | 69,100 | -13,400 | -16.2% | 3,507 |
| 2011/08/05 | 77,000 | 82,500 | 77,000 | 82,500 | -3,500 | -4.1% | 1,420 |
| 2011/08/04 | 83,300 | 88,900 | 83,300 | 86,000 | +2,700 | +3.2% | 2,238 |
| 2011/08/03 | 83,700 | 85,700 | 81,000 | 83,300 | -400 | -0.5% | 1,398 |
| 2011/08/02 | 84,600 | 86,700 | 79,600 | 83,700 | -5,300 | -6% | 3,836 |
| 2011/08/01 | 85,000 | 96,400 | 85,000 | 89,000 | +4,200 | +5% | 4,508 |
| 2011/07/29 | 86,900 | 91,700 | 84,000 | 84,800 | -3,600 | -4.1% | 1,677 |
| 2011/07/28 | 92,500 | 94,500 | 85,600 | 88,400 | -5,600 | -6% | 3,892 |
| 2011/07/27 | 92,500 | 98,400 | 89,100 | 94,000 | +1,000 | +1.1% | 7,770 |
| 2011/07/26 | 86,900 | 96,000 | 84,000 | 93,000 | +7,000 | +8.1% | 13,225 |
| 2011/07/25 | 85,000 | 87,400 | 80,000 | 86,000 | +3,700 | +4.5% | 4,284 |
| 2011/07/22 | 84,000 | 88,900 | 79,400 | 82,300 | -4,700 | -5.4% | 6,374 |
| 2011/07/21 | 74,000 | 87,600 | 73,200 | 87,000 | +13,400 | +18.2% | 8,175 |
| 2011/07/20 | 74,100 | 77,700 | 71,600 | 73,600 | +300 | +0.4% | 3,520 |
| 2011/07/19 | 71,000 | 74,900 | 70,000 | 73,300 | +2,700 | +3.8% | 1,868 |
| 2011/07/15 | 70,300 | 71,100 | 67,200 | 70,600 | +300 | +0.4% | 1,446 |
| 2011/07/14 | 69,300 | 74,000 | 68,000 | 70,300 | +4,000 | +6% | 3,809 |
| 2011/07/13 | 66,000 | 67,300 | 65,600 | 66,300 | +200 | +0.3% | 409 |
| 2011/07/12 | 68,000 | 68,400 | 65,400 | 66,100 | -2,700 | -3.9% | 651 |
| 2011/07/11 | 68,400 | 71,200 | 68,000 | 68,800 | +900 | +1.3% | 900 |
| 2011/07/08 | 65,800 | 72,000 | 65,600 | 67,900 | +1,900 | +2.9% | 1,480 |
| 2011/07/07 | 65,200 | 66,400 | 63,900 | 66,000 | +1,500 | +2.3% | 663 |
| 2011/07/06 | 64,800 | 66,600 | 64,200 | 64,500 | -1,100 | -1.7% | 459 |
| 2011/07/05 | 65,000 | 66,200 | 63,600 | 65,600 | +1,000 | +1.5% | 518 |
| 2011/07/04 | 65,000 | 66,400 | 64,000 | 64,600 | -500 | -0.8% | 692 |
| 2011/07/01 | 64,200 | 68,900 | 62,800 | 65,100 | +500 | +0.8% | 1,539 |
| 2011/06/30 | 66,900 | 67,100 | 64,200 | 64,600 | -4,300 | -6.2% | 1,491 |
| 2011/06/29 | 68,000 | 69,800 | 64,100 | 68,900 | +900 | +1.3% | 1,936 |
| 2011/06/28 | 73,800 | 73,800 | 67,600 | 68,000 | -5,000 | -6.8% | 1,608 |
| 2011/06/27 | 71,500 | 77,900 | 70,700 | 73,000 | +700 | +1% | 2,982 |
| 2011/06/24 | 71,000 | 78,300 | 68,300 | 72,300 | ±0 | ±0% | 8,433 |
| 2011/06/23 | 69,000 | 72,300 | 63,500 | 72,300 | +10,000 | +16.1% | 14,755 |
| 2011/06/22 | 62,300 | 62,300 | 62,300 | 62,300 | +10,000 | +19.1% | 410 |
| 2011/06/21 | 52,500 | 54,900 | 51,500 | 52,300 | +800 | +1.6% | 864 |
| 2011/06/20 | 60,000 | 64,000 | 51,400 | 51,500 | -4,500 | -8% | 5,006 |
| 2011/06/17 | 56,000 | 56,000 | 56,000 | 56,000 | +7,000 | +14.3% | 291 |
| 2011/06/16 | 49,100 | 49,900 | 48,800 | 49,000 | -1,000 | -2% | 181 |
| 2011/06/15 | 50,900 | 50,900 | 49,300 | 50,000 | -800 | -1.6% | 327 |
| 2011/06/14 | 50,400 | 50,800 | 50,000 | 50,800 | +400 | +0.8% | 152 |
| 2011/06/13 | 50,500 | 51,000 | 50,000 | 50,400 | -1,000 | -1.9% | 168 |
| 2011/06/10 | 52,500 | 52,800 | 51,000 | 51,400 | -500 | -1% | 268 |
| 2011/06/09 | 50,500 | 54,600 | 50,400 | 51,900 | +1,500 | +3% | 584 |
| 2011/06/08 | 51,000 | 51,500 | 49,800 | 50,400 | -1,300 | -2.5% | 419 |
| 2011/06/07 | 49,400 | 53,700 | 49,350 | 51,700 | +1,300 | +2.6% | 789 |
| 2011/06/06 | 50,500 | 54,400 | 50,400 | 50,400 | -2,000 | -3.8% | 647 |
3401～
3450
件表示中 / 3737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 | 49,500円 | +3.7% | -3.0% | 4.04% | 8.64倍 | 1.80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 |
| ＳＯＬＩＺＥＨＤ | 181,100円 | +18.9% | +20.2% | 3.04% | 27.39倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 早稲田学 | 104,300円 | +14.5% | - | 4.93% | 9.53倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＬＴＳ | 222,900円 | +10.2% | +26.3% | 1.57% | 11.47倍 | 2.32倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
