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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 32,500 | 33,000 | 32,500 | 33,000 | +400 | +1.2% | 8 |
2010/06/23 | 33,600 | 33,600 | 32,600 | 32,600 | -1,700 | -5% | 3 |
2010/06/22 | 32,200 | 34,300 | 32,200 | 34,300 | +2,600 | +8.2% | 8 |
2010/06/21 | 33,000 | 33,000 | 31,500 | 31,700 | -1,300 | -3.9% | 29 |
2010/06/18 | 32,500 | 33,000 | 32,500 | 33,000 | -1,600 | -4.6% | 6 |
2010/06/17 | 34,600 | 34,600 | 34,600 | 34,600 | +500 | +1.5% | 4 |
2010/06/16 | 34,100 | 34,100 | 34,100 | 34,100 | +150 | +0.4% | 4 |
2010/06/15 | 33,950 | 33,950 | 33,950 | 33,950 | +1,350 | +4.1% | 5 |
2010/06/14 | 33,000 | 33,000 | 32,600 | 32,600 | - | - | 4 |
2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/10 | 33,300 | 33,950 | 33,300 | 33,950 | - | - | 3 |
2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 34,000 | 34,000 | 33,900 | 34,000 | -200 | -0.6% | 5 |
2010/06/04 | 34,000 | 34,200 | 34,000 | 34,200 | +1,200 | +3.6% | 9 |
2010/06/03 | 34,400 | 34,400 | 32,600 | 33,000 | -1,400 | -4.1% | 13 |
2010/06/02 | 34,400 | 34,400 | 34,400 | 34,400 | -100 | -0.3% | 2 |
2010/06/01 | 34,500 | 34,500 | 34,500 | 34,500 | +1,400 | +4.2% | 6 |
2010/05/31 | 33,800 | 34,200 | 33,100 | 33,100 | +200 | +0.6% | 10 |
2010/05/28 | 32,500 | 32,900 | 31,500 | 32,900 | +1,750 | +5.6% | 14 |
2010/05/27 | 30,500 | 31,150 | 30,500 | 31,150 | +150 | +0.5% | 5 |
2010/05/26 | 31,300 | 31,300 | 31,000 | 31,000 | -150 | -0.5% | 10 |
2010/05/25 | 31,200 | 33,600 | 31,100 | 31,150 | -350 | -1.1% | 17 |
2010/05/24 | 32,100 | 32,100 | 31,500 | 31,500 | -500 | -1.6% | 7 |
2010/05/21 | 32,000 | 32,000 | 31,100 | 32,000 | -2,000 | -5.9% | 15 |
2010/05/20 | 32,600 | 36,000 | 32,600 | 34,000 | +1,700 | +5.3% | 17 |
2010/05/19 | 33,000 | 33,000 | 32,300 | 32,300 | -1,000 | -3% | 14 |
2010/05/18 | 34,100 | 34,800 | 33,300 | 33,300 | -200 | -0.6% | 33 |
2010/05/17 | 37,000 | 37,000 | 32,400 | 33,500 | -2,900 | -8% | 52 |
2010/05/14 | 38,500 | 38,500 | 36,400 | 36,400 | -2,400 | -6.2% | 23 |
2010/05/13 | 39,000 | 39,000 | 36,300 | 38,800 | -1,200 | -3% | 55 |
2010/05/12 | 38,000 | 40,000 | 37,500 | 40,000 | +2,000 | +5.3% | 27 |
2010/05/11 | 41,100 | 41,100 | 37,500 | 38,000 | -1,000 | -2.6% | 157 |
2010/05/10 | 42,100 | 44,000 | 39,000 | 39,000 | -5,900 | -13.1% | 96 |
2010/05/07 | 46,900 | 53,000 | 42,900 | 44,900 | -6,100 | -12% | 390 |
2010/05/06 | 45,950 | 51,000 | 45,950 | 51,000 | +7,000 | +15.9% | 518 |
2010/04/30 | 37,950 | 44,000 | 37,500 | 44,000 | +7,000 | +18.9% | 244 |
2010/04/28 | 36,000 | 37,000 | 36,000 | 37,000 | +1,000 | +2.8% | 24 |
2010/04/27 | 35,550 | 36,000 | 35,550 | 36,000 | +450 | +1.3% | 7 |
2010/04/26 | 36,200 | 36,500 | 35,500 | 35,550 | -650 | -1.8% | 13 |
2010/04/23 | 37,500 | 37,500 | 36,000 | 36,200 | -1,750 | -4.6% | 4 |
2010/04/22 | 37,700 | 38,100 | 36,500 | 37,950 | +250 | +0.7% | 19 |
2010/04/21 | 35,600 | 37,700 | 35,500 | 37,700 | +1,700 | +4.7% | 7 |
2010/04/20 | 36,100 | 36,100 | 35,800 | 36,000 | -800 | -2.2% | 10 |
2010/04/19 | 36,800 | 37,000 | 36,500 | 36,800 | -1,200 | -3.2% | 20 |
2010/04/16 | 36,050 | 38,000 | 36,050 | 38,000 | +1,000 | +2.7% | 9 |
2010/04/15 | 38,100 | 38,100 | 35,450 | 37,000 | -1,100 | -2.9% | 13 |
2010/04/14 | 38,000 | 38,400 | 38,000 | 38,100 | +150 | +0.4% | 9 |
2010/04/13 | 37,800 | 38,400 | 37,050 | 37,950 | +1,550 | +4.3% | 24 |
2010/04/12 | 34,800 | 36,400 | 34,200 | 36,400 | +1,600 | +4.6% | 19 |
3401~
3450
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