日本一ソフトウェアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,013 | 1,025 | 1,012 | 1,019 | +3 | +0.3% | 6,900 |
| 2024/05/16 | 1,023 | 1,023 | 1,014 | 1,016 | -10 | -1% | 4,200 |
| 2024/05/15 | 1,040 | 1,040 | 1,026 | 1,026 | -7 | -0.7% | 3,600 |
| 2024/05/14 | 1,033 | 1,033 | 1,027 | 1,033 | +3 | +0.3% | 6,300 |
| 2024/05/13 | 1,021 | 1,043 | 1,021 | 1,030 | -33 | -3.1% | 11,200 |
| 2024/05/10 | 1,058 | 1,064 | 1,054 | 1,063 | +1 | +0.1% | 6,500 |
| 2024/05/09 | 1,063 | 1,063 | 1,062 | 1,062 | -1 | -0.1% | 800 |
| 2024/05/08 | 1,058 | 1,063 | 1,057 | 1,063 | +5 | +0.5% | 1,600 |
| 2024/05/07 | 1,061 | 1,064 | 1,058 | 1,058 | -3 | -0.3% | 2,400 |
| 2024/05/02 | 1,062 | 1,071 | 1,061 | 1,061 | -1 | -0.1% | 1,200 |
| 2024/05/01 | 1,062 | 1,062 | 1,062 | 1,062 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,066 | 1,069 | 1,062 | 1,062 | -4 | -0.4% | 900 |
| 2024/04/26 | 1,059 | 1,066 | 1,059 | 1,066 | -1 | -0.1% | 400 |
| 2024/04/25 | 1,062 | 1,067 | 1,062 | 1,067 | +6 | +0.6% | 300 |
| 2024/04/24 | 1,063 | 1,068 | 1,061 | 1,061 | ±0 | ±0% | 400 |
| 2024/04/23 | 1,054 | 1,061 | 1,054 | 1,061 | -2 | -0.2% | 1,400 |
| 2024/04/22 | 1,057 | 1,063 | 1,057 | 1,063 | +6 | +0.6% | 300 |
| 2024/04/19 | 1,066 | 1,066 | 1,051 | 1,057 | -11 | -1% | 3,600 |
| 2024/04/18 | 1,067 | 1,071 | 1,067 | 1,068 | +8 | +0.8% | 1,700 |
| 2024/04/17 | 1,064 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 2,800 |
| 2024/04/16 | 1,061 | 1,072 | 1,060 | 1,064 | +3 | +0.3% | 7,200 |
| 2024/04/15 | 1,059 | 1,080 | 1,059 | 1,061 | -25 | -2.3% | 14,200 |
| 2024/04/12 | 1,081 | 1,086 | 1,075 | 1,086 | +5 | +0.5% | 1,800 |
| 2024/04/11 | 1,074 | 1,081 | 1,074 | 1,081 | +4 | +0.4% | 1,900 |
| 2024/04/10 | 1,069 | 1,084 | 1,063 | 1,077 | +4 | +0.4% | 2,900 |
| 2024/04/09 | 1,053 | 1,078 | 1,053 | 1,073 | +14 | +1.3% | 6,000 |
| 2024/04/08 | 1,041 | 1,059 | 1,035 | 1,059 | +13 | +1.2% | 4,200 |
| 2024/04/05 | 1,041 | 1,050 | 1,038 | 1,046 | -1 | -0.1% | 3,900 |
| 2024/04/04 | 1,045 | 1,052 | 1,038 | 1,047 | +2 | +0.2% | 2,500 |
| 2024/04/03 | 1,052 | 1,052 | 1,034 | 1,045 | -10 | -0.9% | 12,000 |
| 2024/04/02 | 1,062 | 1,069 | 1,055 | 1,055 | -7 | -0.7% | 2,200 |
| 2024/04/01 | 1,059 | 1,067 | 1,056 | 1,062 | -2 | -0.2% | 3,000 |
| 2024/03/29 | 1,065 | 1,070 | 1,057 | 1,064 | +6 | +0.6% | 1,900 |
| 2024/03/28 | 1,067 | 1,067 | 1,051 | 1,058 | -9 | -0.8% | 6,800 |
| 2024/03/27 | 1,080 | 1,080 | 1,061 | 1,067 | -11 | -1% | 7,000 |
| 2024/03/26 | 1,073 | 1,078 | 1,068 | 1,078 | +13 | +1.2% | 82,600 |
| 2024/03/25 | 1,055 | 1,065 | 1,051 | 1,065 | +9 | +0.9% | 90,700 |
| 2024/03/22 | 1,070 | 1,070 | 1,051 | 1,056 | -14 | -1.3% | 13,800 |
| 2024/03/21 | 1,083 | 1,083 | 1,070 | 1,070 | -13 | -1.2% | 6,000 |
| 2024/03/19 | 1,091 | 1,091 | 1,075 | 1,083 | -8 | -0.7% | 4,400 |
| 2024/03/18 | 1,098 | 1,125 | 1,091 | 1,091 | -7 | -0.6% | 8,100 |
| 2024/03/15 | 1,090 | 1,106 | 1,085 | 1,098 | +8 | +0.7% | 2,100 |
| 2024/03/14 | 1,086 | 1,100 | 1,086 | 1,090 | -3 | -0.3% | 2,200 |
| 2024/03/13 | 1,077 | 1,094 | 1,077 | 1,093 | +18 | +1.7% | 2,100 |
| 2024/03/12 | 1,086 | 1,086 | 1,070 | 1,075 | -12 | -1.1% | 4,300 |
| 2024/03/11 | 1,112 | 1,112 | 1,085 | 1,087 | -16 | -1.5% | 5,100 |
| 2024/03/08 | 1,092 | 1,115 | 1,092 | 1,103 | +5 | +0.5% | 3,200 |
| 2024/03/07 | 1,095 | 1,098 | 1,088 | 1,098 | +16 | +1.5% | 2,000 |
| 2024/03/06 | 1,090 | 1,100 | 1,081 | 1,082 | -13 | -1.2% | 5,700 |
| 2024/03/05 | 1,091 | 1,109 | 1,082 | 1,095 | ±0 | ±0% | 2,300 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日本一Ｓ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本一Ｓ | 101,900円 | - | - | 0.49% | - | 0.65倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| 日本エンタ | 13,700円 | +12.8% | +52.6% | 2.19% | 25.14倍 | 1.10倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| オービーシステ | 221,100円 | +6.0% | +0.6% | 3.39% | 10.60倍 | 1.08倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シイエヌエス | 178,300円 | +12.3% | +26.1% | - | - | - |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
市場注目の銘柄
チャート関連のコラム
