日本ナレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,447 | 1,462 | 1,447 | 1,462 | +16 | +1.1% | 2,000 |
| 2024/05/08 | 1,456 | 1,456 | 1,446 | 1,446 | -10 | -0.7% | 2,900 |
| 2024/05/07 | 1,470 | 1,486 | 1,453 | 1,456 | +5 | +0.3% | 5,500 |
| 2024/05/02 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1% | 2,600 |
| 2024/05/01 | 1,448 | 1,470 | 1,437 | 1,452 | -1 | -0.1% | 700 |
| 2024/04/30 | 1,440 | 1,458 | 1,440 | 1,453 | - | - | 800 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,420 | 1,436 | 1,410 | 1,410 | -4 | -0.3% | 1,900 |
| 2024/04/23 | 1,407 | 1,426 | 1,407 | 1,414 | +12 | +0.9% | 4,000 |
| 2024/04/22 | 1,400 | 1,407 | 1,390 | 1,402 | +12 | +0.9% | 3,200 |
| 2024/04/19 | 1,429 | 1,430 | 1,356 | 1,390 | -38 | -2.7% | 7,000 |
| 2024/04/18 | 1,461 | 1,461 | 1,397 | 1,428 | -63 | -4.2% | 9,700 |
| 2024/04/17 | 1,486 | 1,491 | 1,376 | 1,491 | -29 | -1.9% | 7,900 |
| 2024/04/16 | 1,535 | 1,535 | 1,520 | 1,520 | -15 | -1% | 900 |
| 2024/04/15 | 1,542 | 1,542 | 1,495 | 1,535 | ±0 | ±0% | 4,300 |
| 2024/04/12 | 1,518 | 1,535 | 1,480 | 1,535 | +10 | +0.7% | 4,400 |
| 2024/04/11 | 1,467 | 1,525 | 1,466 | 1,525 | +44 | +3% | 4,500 |
| 2024/04/10 | 1,502 | 1,502 | 1,481 | 1,481 | -28 | -1.9% | 3,900 |
| 2024/04/09 | 1,496 | 1,509 | 1,480 | 1,509 | +9 | +0.6% | 2,200 |
| 2024/04/08 | 1,500 | 1,500 | 1,500 | 1,500 | +16 | +1.1% | 500 |
| 2024/04/05 | 1,488 | 1,496 | 1,483 | 1,484 | -14 | -0.9% | 2,400 |
| 2024/04/04 | 1,497 | 1,498 | 1,488 | 1,498 | +11 | +0.7% | 700 |
| 2024/04/03 | 1,487 | 1,490 | 1,487 | 1,487 | -21 | -1.4% | 2,700 |
| 2024/04/02 | 1,513 | 1,513 | 1,508 | 1,508 | -10 | -0.7% | 900 |
| 2024/04/01 | 1,518 | 1,542 | 1,517 | 1,518 | ±0 | ±0% | 900 |
| 2024/03/29 | 1,515 | 1,521 | 1,515 | 1,518 | -3 | -0.2% | 1,500 |
| 2024/03/28 | 1,552 | 1,552 | 1,521 | 1,521 | -11 | -0.7% | 2,000 |
| 2024/03/27 | 1,568 | 1,568 | 1,526 | 1,532 | -25 | -1.6% | 3,000 |
| 2024/03/26 | 1,553 | 1,567 | 1,524 | 1,557 | +17 | +1.1% | 5,500 |
| 2024/03/25 | 1,544 | 1,555 | 1,531 | 1,540 | -10 | -0.6% | 5,300 |
| 2024/03/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 2,100 |
| 2024/03/21 | 1,538 | 1,560 | 1,525 | 1,550 | +10 | +0.6% | 3,300 |
| 2024/03/19 | 1,528 | 1,540 | 1,523 | 1,540 | +12 | +0.8% | 1,600 |
| 2024/03/18 | 1,516 | 1,545 | 1,516 | 1,528 | +15 | +1% | 3,600 |
| 2024/03/15 | 1,536 | 1,536 | 1,512 | 1,513 | -29 | -1.9% | 1,900 |
| 2024/03/14 | 1,501 | 1,542 | 1,501 | 1,542 | +12 | +0.8% | 2,300 |
| 2024/03/13 | 1,515 | 1,530 | 1,512 | 1,530 | -8 | -0.5% | 3,100 |
| 2024/03/12 | 1,500 | 1,538 | 1,492 | 1,538 | +25 | +1.7% | 2,900 |
| 2024/03/11 | 1,514 | 1,514 | 1,491 | 1,513 | -17 | -1.1% | 3,000 |
| 2024/03/08 | 1,510 | 1,530 | 1,486 | 1,530 | +15 | +1% | 6,700 |
| 2024/03/07 | 1,529 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 5,000 |
| 2024/03/06 | 1,510 | 1,529 | 1,510 | 1,520 | -8 | -0.5% | 5,000 |
| 2024/03/05 | 1,511 | 1,528 | 1,511 | 1,528 | +17 | +1.1% | 900 |
| 2024/03/04 | 1,519 | 1,519 | 1,510 | 1,511 | -4 | -0.3% | 2,500 |
| 2024/03/01 | 1,536 | 1,537 | 1,505 | 1,515 | -29 | -1.9% | 6,100 |
| 2024/02/29 | 1,565 | 1,565 | 1,521 | 1,544 | -26 | -1.7% | 4,200 |
| 2024/02/28 | 1,552 | 1,574 | 1,552 | 1,570 | -8 | -0.5% | 1,700 |
| 2024/02/27 | 1,585 | 1,585 | 1,558 | 1,578 | -3 | -0.2% | 4,200 |
| 2024/02/26 | 1,571 | 1,581 | 1,550 | 1,581 | +16 | +1% | 6,100 |
1～
50
件表示中 / 277件
類似銘柄と比較する
現在ご覧いただいている「日ナレッジ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ナレッジ | 146,200円 | +12.7% | +25.7% | 1.37% | 13.41倍 | 2.12倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| エルミック | 32,400円 | +10.3% | -0.6% | 0.93% | 14.54倍 | 2.50倍 |
|
図研傘下の映像系ミドルウェア会社。パッケージ販売撤退、組み込み受託開発へ転換し再建模索 |
| サークレイス | 47,200円 | +12.8% | - | 0.00% | - | 2.67倍 |
|
米セールスフォースのコンサル柱。コミュニケーションツール育成。パソナグループの持分会社 |
| アズジェント | 52,500円 | +13.0% | - | 0.00% | 40.08倍 | 1.83倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| ウィルスマート | 137,300円 | +15.2% | +240.0% | 0.00% | 19.83倍 | 6.38倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
