ログイン

ＮＳＷ (9739.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
2,740円
最新PBR
1.10倍
最新PER
17.56倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,667 2,754 2,626 2,740 53,500 2,616.4 2,545.9
08/13(木) 2,640 2,698 2,614 2,667 44,800 2,567.2 2,536.9
08/12(水) 2,538 2,626 2,538 2,618 46,500 2,532.2 2,531.4
08/10(月) 2,522 2,538 2,510 2,536 19,100 2,500.8 2,527.5
08/07(金) 2,500 2,536 2,500 2,521 19,000 2,498.8 2,527.0
08/06(木) 2,490 2,507 2,485 2,494 15,400 2,494.2 2,527.1
08/05(水) 2,491 2,511 2,486 2,492 11,400 2,509.4 2,527.5
08/04(火) 2,477 2,491 2,455 2,461 50,200 2,530.8 2,528.8
08/03(月) 2,510 2,570 2,500 2,526 32,800 2,548.8 2,533.1
07/31(金) 2,561 2,561 2,497 2,498 32,300 2,555.4 2,533.7
07/30(木) 2,560 2,600 2,560 2,570 26,100 2,561.6 2,534.0
07/29(水) 2,560 2,599 2,555 2,599 26,600 2,555.4 2,532.9
07/28(火) 2,543 2,573 2,543 2,551 14,400 2,542.6 2,530.3
07/27(月) 2,563 2,566 2,535 2,559 28,400 2,542.0 2,531.0
07/24(金) 2,518 2,538 2,504 2,529 20,600 2,535.0 2,529.8
07/23(木) 2,540 2,540 2,516 2,539 12,100 2,537.2 2,529.8
07/22(水) 2,548 2,550 2,531 2,535 20,400 2,536.8 2,528.4
07/21(火) 2,525 2,564 2,525 2,548 17,100 2,536.2 2,526.7
07/17(金) 2,544 2,554 2,515 2,524 15,600 2,529.6 2,523.8
07/16(木) 2,526 2,558 2,526 2,540 6,000 2,527.0 2,520.8
07/15(水) 2,521 2,547 2,521 2,537 8,800 2,520.2 2,518.4
07/14(火) 2,517 2,544 2,516 2,532 12,400 2,515.8 2,516.6
07/13(月) 2,529 2,550 2,510 2,515 18,600 2,515.4 2,515.3
07/10(金) 2,506 2,530 2,506 2,511 13,000 2,516.2 2,515.5
07/09(木) 2,515 2,520 2,501 2,506 5,600 2,519.0 2,517.4
07/08(水) 2,545 2,545 2,513 2,515 16,300 2,522.2 2,517.4
07/07(火) 2,518 2,552 2,518 2,530 10,100 2,520.2 2,518.7
07/06(月) 2,558 2,558 2,513 2,519 13,800 2,519.0 2,520.1
07/03(金) 2,568 2,568 2,525 2,525 17,200 2,528.8 2,523.4
07/02(木) 2,551 2,569 2,512 2,522 19,800 2,532.2 2,523.9
07/01(水) 2,542 2,542 2,505 2,505 9,200 2,529.0 2,526.0
06/30(火) 2,571 2,575 2,514 2,524 16,300 2,536.2 2,529.3
06/29(月) 2,592 2,629 2,530 2,568 24,500 2,538.4 2,530.2
06/26(金) 2,524 2,569 2,510 2,542 9,700 2,538.4 2,528.9
06/25(木) 2,548 2,548 2,506 2,506 11,400 2,535.8 2,531.4
06/24(水) 2,561 2,582 2,535 2,541 6,800 2,540.2 2,533.6
06/23(火) 2,568 2,575 2,528 2,535 14,500 2,533.2 2,532.7
06/22(月) 2,579 2,580 2,531 2,568 34,400 2,524.6 2,535.1
06/19(金) 2,534 2,545 2,505 2,529 49,700 2,506.2 2,532.9
06/18(木) 2,520 2,541 2,520 2,528 33,000 2,490.2 2,532.0
06/17(水) 2,468 2,531 2,468 2,506 27,500 2,480.2 2,529.2
06/16(火) 2,496 2,496 2,470 2,492 27,400 2,477.4 2,531.3
06/15(月) 2,476 2,534 2,476 2,476 22,300 2,479.0 2,532.8
06/12(金) 2,466 2,474 2,431 2,449 28,700 2,488.0 2,535.7
06/11(木) 2,490 2,490 2,460 2,478 15,600 2,509.6 2,536.0
06/10(水) 2,500 2,510 2,478 2,492 19,500 2,515.6 2,536.9
06/09(火) 2,571 2,571 2,499 2,500 18,800 2,526.6 2,535.2
06/08(月) 2,520 2,558 2,515 2,521 17,600 2,539.4 2,533.5
06/05(金) 2,558 2,576 2,530 2,557 14,000 2,555.4 2,532.1
06/04(木) 2,556 2,556 2,494 2,508 19,700 2,551.6 2,527.6
06/03(水) 2,599 2,599 2,527 2,547 17,900 2,565.2 2,525.2
06/02(火) 2,551 2,575 2,523 2,564 36,400 2,573.2 2,522.4
06/01(月) 2,588 2,604 2,552 2,601 19,900 2,569.6 2,521.1
05/29(金) 2,555 2,610 2,538 2,538 24,600 2,556.4 2,519.2
05/28(木) 2,555 2,596 2,549 2,576 46,400 2,569.8 2,519.4
05/27(水) 2,587 2,602 2,549 2,587 22,500 2,567.0 2,518.4
05/26(火) 2,550 2,566 2,510 2,546 27,600 2,553.2 2,517.3
05/25(月) 2,621 2,621 2,521 2,535 39,100 2,563.0 2,517.5
05/22(金) 2,581 2,634 2,574 2,605 15,800 2,558.4 2,516.8
05/21(木) 2,550 2,581 2,536 2,562 13,900 2,539.0 2,513.1
05/20(水) 2,595 2,595 2,500 2,518 26,300 2,518.2 2,511.3
05/19(火) 2,525 2,622 2,525 2,595 37,200 2,526.0 2,511.4
05/18(月) 2,508 2,539 2,476 2,512 22,200 2,513.0 2,509.6
05/15(金) 2,505 2,532 2,485 2,508 13,100 2,520.4 2,510.4
05/14(木) 2,541 2,541 2,458 2,458 22,900 2,510.2 2,510.6
05/13(水) 2,536 2,566 2,533 2,557 37,400 2,518.6 2,512.5
05/12(火) 2,555 2,586 2,510 2,530 19,500 2,497.2 2,509.4
05/11(月) 2,483 2,617 2,460 2,549 49,800 2,482.4 2,507.4
05/08(金) 2,500 2,520 2,457 2,457 12,800 2,469.8 2,503.4
05/07(木) 2,499 2,514 2,477 2,500 15,800 2,467.6 2,501.3
05/01(金) 2,437 2,460 2,426 2,450 18,000 2,457.0 2,495.7
04/30(木) 2,486 2,494 2,426 2,456 26,200 2,462.6 2,491.7
04/28(火) 2,482 2,497 2,444 2,486 22,000 2,477.6 2,486.9
04/27(月) 2,462 2,471 2,438 2,446 18,600 2,490.8 2,479.5
04/24(金) 2,478 2,483 2,447 2,447 13,600 2,510.2 2,472.2
04/23(木) 2,544 2,544 2,459 2,478 27,600 2,531.4 2,465.2
04/22(水) 2,569 2,584 2,530 2,531 14,900 2,547.6 2,459.2
04/21(火) 2,543 2,569 2,535 2,552 17,800 2,551.6 2,449.3
04/20(月) 2,567 2,567 2,534 2,543 14,300 2,544.8 2,439.1
04/17(金) 2,559 2,577 2,550 2,553 12,000 2,538.4 2,429.0
04/16(木) 2,559 2,581 2,552 2,559 12,000 2,531.4 2,417.7
04/15(水) 2,533 2,559 2,533 2,551 13,500 2,523.6 2,407.4
04/14(火) 2,510 2,524 2,510 2,518 8,000 2,523.4 2,397.0
04/13(月) 2,487 2,536 2,485 2,511 15,700 2,526.0 2,386.6
04/10(金) 2,518 2,536 2,507 2,518 11,300 2,526.4 2,377.0
04/09(木) 2,535 2,540 2,507 2,520 12,100 2,524.0 2,367.0
04/08(水) 2,540 2,559 2,528 2,550 17,200 2,515.8 2,355.3
04/07(火) 2,513 2,538 2,505 2,531 19,900 2,501.8 2,344.5
04/06(月) 2,486 2,520 2,485 2,513 16,200 2,485.6 2,336.1
04/03(金) 2,470 2,518 2,470 2,506 16,300 2,464.0 2,330.9
04/02(木) 2,474 2,505 2,465 2,479 41,300 2,434.6 2,325.1
04/01(水) 2,454 2,481 2,442 2,480 31,500 2,408.7 2,319.6
03/31(火) 2,420 2,462 2,420 2,450 53,500 2,380.2 2,312.5
03/30(月) 2,396 2,415 2,362 2,405 54,900 2,350.1 2,306.4
03/27(金) 2,318 2,373 2,318 2,359 36,300 2,321.7 2,303.7
03/26(木) 2,338 2,350 2,324 2,349 22,000 2,304.8 2,302.7
03/25(水) 2,318 2,339 2,310 2,338 25,500 2,300.1 2,301.1
03/24(火) 2,306 2,309 2,284 2,299 16,300 2,289.5 2,300.2
03/23(月) 2,261 2,281 2,240 2,263 39,500 2,289.1 2,300.5
03/19(木) 2,310 2,319 2,274 2,274 17,100 2,294.5 2,305.6
03/18(水) 2,289 2,326 2,289 2,326 11,700 2,293.6 2,310.0
03/17(火) 2,290 2,302 2,280 2,285 21,200 2,288.9 2,312.9
03/16(月) 2,306 2,313 2,285 2,297 24,300 2,290.1 2,317.6
03/13(金) 2,259 2,309 2,259 2,290 28,500 2,282.2 2,322.4
03/12(木) 2,278 2,307 2,262 2,269 32,000 2,278.1 2,326.0
03/11(水) 2,290 2,309 2,290 2,303 11,800 2,278.3 2,330.5
03/10(火) 2,282 2,302 2,265 2,290 21,700 2,263.1 2,333.1
03/09(月) 2,227 2,268 2,213 2,258 47,500 2,260.9 2,336.8
03/06(金) 2,242 2,284 2,242 2,270 21,900 2,273.7 2,341.0
03/05(木) 2,261 2,296 2,261 2,270 24,700 2,295.9 2,345.0
03/04(水) 2,271 2,271 2,207 2,227 72,200 2,314.2 2,350.1
03/03(火) 2,321 2,326 2,278 2,280 50,600 2,337.2 2,357.3
03/02(月) 2,333 2,345 2,314 2,321 38,600 2,341.6 2,364.3
02/27(金) 2,362 2,393 2,362 2,381 20,600 2,337.0 2,368.7
02/26(木) 2,359 2,389 2,348 2,362 36,100 2,328.1 2,370.2
02/25(水) 2,307 2,342 2,304 2,342 27,500 2,322.5 2,373.2
02/24(火) 2,318 2,330 2,301 2,302 28,100 2,316.0 2,377.7
02/20(金) 2,333 2,333 2,294 2,298 21,700 2,319.0 2,384.1
02/19(木) 2,325 2,343 2,318 2,337 13,000 2,320.6 2,390.5
02/18(水) 2,312 2,339 2,306 2,334 26,600 2,331.6 2,395.5
02/17(火) 2,318 2,326 2,287 2,309 31,100 2,341.6 2,399.8
02/16(月) 2,303 2,325 2,291 2,318 36,900 2,359.4 2,406.1
02/13(金) 2,388 2,403 2,302 2,306 63,500 2,376.4 2,413.0
02/12(木) 2,392 2,408 2,384 2,392 44,700 2,398.8 2,420.9
02/10(火) 2,374 2,393 2,305 2,384 91,000 2,396.1 2,424.7
02/09(月) 2,429 2,440 2,379 2,398 48,100 2,395.7 2,427.3
02/06(金) 2,418 2,418 2,372 2,402 33,400 2,390.1 2,429.0
02/05(木) 2,385 2,424 2,379 2,418 28,600 2,386.2 2,430.7
02/04(水) 2,367 2,385 2,354 2,378 27,900 2,375.0 2,431.5
02/03(火) 2,370 2,399 2,370 2,382 29,700 2,373.1 2,433.7
02/02(月) 2,371 2,401 2,365 2,370 25,400 2,376.4 2,435.3
01/30(金) 2,363 2,392 2,350 2,383 28,500 2,383.9 2,437.6
01/29(木) 2,365 2,367 2,338 2,362 24,100 2,398.4 2,438.8
01/28(水) 2,384 2,384 2,366 2,369 15,900 2,412.1 2,441.2
01/27(火) 2,399 2,412 2,381 2,399 28,200 2,421.9 2,442.7
01/26(月) 2,425 2,425 2,396 2,407 42,400 2,429.7 2,442.2
01/23(金) 2,456 2,456 2,423 2,456 16,700 2,439.1 2,440.9
01/22(木) 2,417 2,458 2,413 2,430 14,300 2,440.5 2,439.5
01/21(水) 2,422 2,462 2,409 2,418 21,700 2,446.3 2,438.0
01/20(火) 2,467 2,472 2,437 2,437 39,100 2,454.9 2,436.1
01/19(月) 2,462 2,470 2,449 2,455 17,600 2,455.7 2,434.6
01/16(金) 2,459 2,474 2,445 2,462 19,300 2,458.0 2,432.4
01/15(木) 2,461 2,489 2,435 2,459 46,000 2,463.6 2,430.4
01/14(水) 2,442 2,466 2,432 2,461 35,400 2,472.5 2,428.0
01/13(火) 2,477 2,488 2,441 2,441 40,100 2,477.5 2,426.0
01/09(金) 2,487 2,498 2,461 2,466 14,400 2,478.9 2,424.3
01/08(木) 2,512 2,519 2,490 2,490 10,300 2,473.9 2,422.2
01/07(水) 2,479 2,506 2,477 2,504 15,200 2,465.0 2,419.7
01/06(火) 2,448 2,494 2,448 2,486 15,900 2,451.5 2,418.9
01/05(月) 2,442 2,470 2,435 2,448 11,600 2,440.9 2,417.9
12/30(火) 2,461 2,467 2,425 2,441 11,500 2,435.8 2,418.2
12/29(月) 2,416 2,447 2,416 2,446 15,100 2,432.9 2,416.6
12/26(金) 2,425 2,439 2,425 2,436 5,300 2,426.4 2,415.7
12/25(木) 2,433 2,433 2,404 2,433 21,500 2,423.7 2,412.0
12/24(水) 2,429 2,448 2,406 2,423 12,200 2,418.3 2,407.9
12/23(火) 2,403 2,429 2,403 2,427 12,100 2,410.9 2,404.3
12/22(月) 2,423 2,441 2,411 2,413 11,300 2,400.5 2,402.0
12/19(金) 2,406 2,431 2,406 2,423 7,800 2,401.9 2,401.0
12/18(木) 2,398 2,412 2,394 2,406 11,900 2,396.1 2,399.8
12/17(水) 2,379 2,400 2,370 2,386 10,200 2,388.7 2,400.3
12/16(火) 2,405 2,423 2,374 2,374 26,100 2,391.4 2,400.9
12/15(月) 2,377 2,420 2,377 2,420 6,700 2,396.6 2,401.0
12/12(金) 2,397 2,408 2,382 2,394 8,700 2,395.3 2,401.2
12/11(木) 2,401 2,413 2,367 2,370 13,900 2,396.5 2,402.4
12/10(水) 2,389 2,415 2,389 2,400 9,000 2,404.8 2,403.6
12/09(火) 2,400 2,413 2,396 2,401 9,400 2,404.2 2,404.2
12/08(月) 2,379 2,420 2,379 2,413 10,600 2,407.1 2,404.1
12/05(金) 2,408 2,408 2,391 2,400 8,500 2,409.8 2,404.5
12/04(木) 2,397 2,427 2,396 2,411 10,700 2,427.0 2,406.1
12/03(水) 2,413 2,415 2,397 2,397 10,400 2,437.0 2,409.1
12/02(火) 2,427 2,430 2,409 2,415 6,600 2,448.6 2,415.3
12/01(月) 2,486 2,486 2,425 2,427 8,800 2,446.1 2,420.5
11/28(金) 2,490 2,500 2,464 2,485 14,000 2,445.3 2,425.4
11/27(木) 2,461 2,481 2,447 2,461 9,700 2,416.9 2,427.9
11/26(水) 2,384 2,455 2,384 2,455 12,800 2,390.9 2,430.1
11/25(火) 2,426 2,452 2,387 2,402 15,900 2,366.3 2,432.3
11/21(金) 2,344 2,423 2,344 2,423 10,700 2,359.8 2,435.5
11/20(木) 2,348 2,355 2,334 2,344 11,900 2,352.8 2,438.5
11/19(水) 2,344 2,347 2,317 2,331 13,200 2,362.7 2,444.7
11/18(火) 2,370 2,370 2,332 2,332 14,400 2,380.2 2,449.0
11/17(月) 2,384 2,405 2,370 2,370 9,000 2,393.9 2,455.2
11/14(金) 2,390 2,408 2,365 2,388 12,700 2,395.3 2,460.9
11/13(木) 2,419 2,434 2,388 2,393 10,000 2,403.0 2,465.5
11/12(水) 2,401 2,444 2,401 2,419 19,100 2,409.0 2,470.0
11/11(火) 2,407 2,428 2,393 2,401 17,500 2,404.9 2,472.5
11/10(月) 2,427 2,456 2,337 2,376 42,200 2,408.0 2,473.5
11/07(金) 2,403 2,439 2,389 2,427 4,600 2,412.5 2,475.3
11/06(木) 2,400 2,440 2,400 2,423 7,000 2,411.7 2,476.5
11/05(水) 2,416 2,452 2,384 2,399 19,600 2,415.2 2,479.3
11/04(火) 2,417 2,445 2,413 2,416 14,500 2,432.6 2,484.0
10/31(金) 2,429 2,440 2,397 2,399 18,100 2,459.6 2,487.1
10/30(木) 2,440 2,460 2,423 2,423 15,100 2,489.1 2,491.0
10/29(水) 2,500 2,507 2,432 2,440 10,600 2,514.4 2,493.6
10/28(火) 2,540 2,542 2,484 2,485 11,200 2,535.6 2,494.2
10/27(月) 2,546 2,558 2,539 2,551 10,300 2,541.8 2,492.0
10/24(金) 2,536 2,553 2,535 2,546 3,700 2,533.5 2,488.3
10/23(木) 2,554 2,571 2,529 2,549 14,200 2,521.0 2,484.0
10/22(水) 2,528 2,552 2,522 2,546 19,000 2,510.5 2,480.0
10/21(火) 2,500 2,529 2,498 2,516 6,800 2,500.9 2,476.8
10/20(月) 2,484 2,524 2,484 2,510 6,400 2,485.6 2,475.5
10/17(金) 2,484 2,500 2,481 2,484 7,500 2,481.0 2,474.2
10/16(木) 2,523 2,526 2,479 2,497 9,700 2,486.8 2,473.6
10/15(水) 2,468 2,517 2,465 2,498 11,600 2,488.0 2,473.1
10/14(火) 2,500 2,500 2,428 2,440 17,300 2,489.5 2,471.3
10/10(金) 2,501 2,527 2,484 2,486 13,800 2,497.6 2,472.8
10/09(木) 2,494 2,514 2,484 2,512 9,300 2,485.3 2,471.9
10/08(水) 2,516 2,529 2,497 2,503 11,200 2,466.9 2,470.3
10/07(火) 2,485 2,519 2,483 2,506 9,900 2,457.8 2,469.7
10/06(月) 2,479 2,490 2,456 2,481 11,800 2,455.1 2,469.3
10/03(金) 2,415 2,452 2,415 2,425 9,700 2,462.3 2,469.2
10/02(木) 2,457 2,462 2,413 2,421 23,100 2,476.2 2,471.5
10/01(水) 2,491 2,491 2,455 2,457 22,500 2,491.4 2,474.4
09/30(火) 2,512 2,514 2,492 2,492 8,100 2,497.2 2,477.4
09/29(月) 2,510 2,529 2,495 2,516 16,500 2,490.0 2,479.9
09/26(金) 2,476 2,501 2,462 2,494 25,000 2,472.5 2,480.1
09/25(木) 2,501 2,501 2,458 2,497 16,100 2,465.4 2,482.1
09/24(水) 2,467 2,507 2,456 2,487 25,200 2,454.0 2,483.9
09/22(月) 2,450 2,469 2,441 2,456 10,800 2,446.4 2,485.0
09/19(金) 2,460 2,471 2,425 2,429 23,800 2,448.3 2,485.3
09/18(木) 2,443 2,459 2,440 2,459 7,500 2,459.3 2,486.9
09/17(水) 2,444 2,455 2,430 2,440 17,900 2,463.3 -
09/16(火) 2,467 2,472 2,438 2,449 20,100 2,469.0 -
09/12(金) 2,488 2,488 2,454 2,466 16,300 2,475.9 -
09/11(木) 2,479 2,495 2,472 2,484 7,300 2,473.6 -
09/10(水) 2,486 2,497 2,473 2,479 4,700 2,472.3 -
09/09(火) 2,483 2,507 2,460 2,468 7,500 2,469.0 -
09/08(月) 2,462 2,495 2,455 2,483 19,100 2,470.2 -
09/05(金) 2,477 2,485 2,454 2,454 10,100 2,471.1 -
09/04(木) 2,463 2,480 2,451 2,477 7,600 2,479.5 -
09/03(水) 2,491 2,491 2,463 2,463 11,400 2,479.7 -
09/02(火) 2,518 2,518 2,464 2,474 9,300 2,483.7 -
09/01(月) 2,506 2,527 2,486 2,487 4,200 2,487.3 -
08/29(金) 2,497 2,515 2,487 2,496 6,700 2,496.2 -
08/28(木) 2,483 2,499 2,478 2,478 3,400 2,508.0 -
08/27(水) 2,488 2,495 2,472 2,483 12,700 2,516.9 -
08/26(火) 2,521 2,523 2,491 2,492 8,500 2,529.1 -
08/25(月) 2,555 2,555 2,521 2,532 14,200 2,539.0 -
08/22(金) 2,530 2,555 2,511 2,555 6,400 2,535.4 -
08/21(木) 2,544 2,545 2,506 2,523 8,000 2,516.9 -
08/20(水) 2,542 2,554 2,525 2,544 6,800 2,506.5 -
08/19(火) 2,535 2,557 2,522 2,542 17,200 2,493.9 -
08/18(月) 2,482 2,514 2,464 2,514 17,000 2,486.0 -
08/15(金) 2,449 2,483 2,448 2,463 14,600 2,483.3 -
08/14(木) 2,461 2,470 2,447 2,470 12,500 2,494.5 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?