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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,545 | 1,572 | 1,545 | 1,565 | +15 | +1% | 1,300 |
| 2024/02/21 | 1,554 | 1,554 | 1,531 | 1,550 | -4 | -0.3% | 3,000 |
| 2024/02/20 | 1,541 | 1,565 | 1,535 | 1,554 | +34 | +2.2% | 4,300 |
| 2024/02/19 | 1,533 | 1,536 | 1,500 | 1,520 | ±0 | ±0% | 2,500 |
| 2024/02/16 | 1,540 | 1,540 | 1,499 | 1,520 | -26 | -1.7% | 10,800 |
| 2024/02/15 | 1,565 | 1,575 | 1,532 | 1,546 | +21 | +1.4% | 6,700 |
| 2024/02/14 | 1,540 | 1,540 | 1,504 | 1,525 | -15 | -1% | 16,100 |
| 2024/02/13 | 1,533 | 1,540 | 1,509 | 1,540 | +10 | +0.7% | 2,900 |
| 2024/02/09 | 1,568 | 1,580 | 1,530 | 1,530 | -53 | -3.3% | 8,200 |
| 2024/02/08 | 1,601 | 1,602 | 1,565 | 1,583 | -16 | -1% | 16,000 |
| 2024/02/07 | 1,592 | 1,599 | 1,577 | 1,599 | +7 | +0.4% | 1,700 |
| 2024/02/06 | 1,586 | 1,604 | 1,540 | 1,592 | -11 | -0.7% | 18,100 |
| 2024/02/05 | 1,602 | 1,610 | 1,576 | 1,603 | -7 | -0.4% | 12,100 |
| 2024/02/02 | 1,606 | 1,611 | 1,602 | 1,610 | +5 | +0.3% | 3,600 |
| 2024/02/01 | 1,606 | 1,616 | 1,576 | 1,605 | -5 | -0.3% | 8,200 |
| 2024/01/31 | 1,606 | 1,614 | 1,606 | 1,610 | ±0 | ±0% | 1,400 |
| 2024/01/30 | 1,615 | 1,626 | 1,600 | 1,610 | -21 | -1.3% | 5,200 |
| 2024/01/29 | 1,628 | 1,631 | 1,609 | 1,631 | +16 | +1% | 7,700 |
| 2024/01/26 | 1,610 | 1,616 | 1,605 | 1,615 | ±0 | ±0% | 1,100 |
| 2024/01/25 | 1,622 | 1,624 | 1,610 | 1,615 | -5 | -0.3% | 2,100 |
| 2024/01/24 | 1,613 | 1,627 | 1,613 | 1,620 | +12 | +0.7% | 2,300 |
| 2024/01/23 | 1,614 | 1,620 | 1,602 | 1,608 | +8 | +0.5% | 5,500 |
| 2024/01/22 | 1,579 | 1,605 | 1,563 | 1,600 | +21 | +1.3% | 5,700 |
| 2024/01/19 | 1,555 | 1,612 | 1,541 | 1,579 | +15 | +1% | 6,300 |
| 2024/01/18 | 1,520 | 1,583 | 1,520 | 1,564 | +34 | +2.2% | 8,200 |
| 2024/01/17 | 1,555 | 1,555 | 1,523 | 1,530 | -25 | -1.6% | 4,400 |
| 2024/01/16 | 1,580 | 1,597 | 1,555 | 1,555 | -15 | -1% | 3,000 |
| 2024/01/15 | 1,554 | 1,570 | 1,550 | 1,570 | +19 | +1.2% | 1,800 |
| 2024/01/12 | 1,566 | 1,568 | 1,532 | 1,551 | -15 | -1% | 5,800 |
| 2024/01/11 | 1,613 | 1,615 | 1,480 | 1,566 | -32 | -2% | 26,700 |
| 2024/01/10 | 1,566 | 1,636 | 1,543 | 1,598 | +32 | +2% | 11,200 |
| 2024/01/09 | 1,572 | 1,572 | 1,527 | 1,566 | +46 | +3% | 8,500 |
| 2024/01/05 | 1,490 | 1,528 | 1,490 | 1,520 | +30 | +2% | 6,600 |
| 2024/01/04 | 1,443 | 1,497 | 1,443 | 1,490 | +30 | +2.1% | 2,800 |
| 2023/12/29 | 1,430 | 1,460 | 1,427 | 1,460 | +28 | +2% | 3,300 |
| 2023/12/28 | 1,430 | 1,450 | 1,412 | 1,432 | -9 | -0.6% | 7,300 |
| 2023/12/27 | 1,414 | 1,460 | 1,414 | 1,441 | +26 | +1.8% | 12,800 |
| 2023/12/26 | 1,425 | 1,435 | 1,415 | 1,415 | -16 | -1.1% | 8,200 |
| 2023/12/25 | 1,448 | 1,452 | 1,431 | 1,431 | -14 | -1% | 9,100 |
| 2023/12/22 | 1,471 | 1,488 | 1,432 | 1,445 | -49 | -3.3% | 11,300 |
| 2023/12/21 | 1,475 | 1,516 | 1,475 | 1,494 | -23 | -1.5% | 5,200 |
| 2023/12/20 | 1,503 | 1,548 | 1,503 | 1,517 | -44 | -2.8% | 17,600 |
| 2023/12/19 | 1,500 | 1,564 | 1,492 | 1,561 | +66 | +4.4% | 15,600 |
51～
100
件表示中 / 284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 | 128,500円 | +11.7% | -53.0% | 1.56% | 20.56倍 | 1.63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 |
| バリュゴルフ | 100,000円 | +12.1% | +200.0% | - | - | - |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| エムケイシステム | 33,100円 | +22.8% | - | 1.21% | 24.61倍 | 2.23倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| アルファクスＦＳ | 44,000円 | +12.4% | +400.0% | 0.00% | 19.64倍 | 41.16倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| Ｊ・エスコムＨＤ | 14,900円 | - | - | - | - | 7.30倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルポスト事業展開 |
市場注目の銘柄
チャート関連のコラム
