Ｎｏ．１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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,655 | 1,678 | 1,654 | 1,673 | +19 | +1.1% | 49,300 |
| 2024/11/21 | 1,645 | 1,658 | 1,645 | 1,654 | +14 | +0.9% | 65,400 |
| 2024/11/20 | 1,638 | 1,650 | 1,635 | 1,640 | +3 | +0.2% | 60,500 |
| 2024/11/19 | 1,643 | 1,653 | 1,628 | 1,637 | +6 | +0.4% | 70,500 |
| 2024/11/18 | 1,646 | 1,646 | 1,623 | 1,631 | -14 | -0.9% | 81,200 |
| 2024/11/15 | 1,650 | 1,650 | 1,619 | 1,645 | -15 | -0.9% | 114,000 |
| 2024/11/14 | 1,670 | 1,672 | 1,647 | 1,660 | -10 | -0.6% | 89,500 |
| 2024/11/13 | 1,673 | 1,674 | 1,664 | 1,670 | -1 | -0.1% | 42,400 |
| 2024/11/12 | 1,679 | 1,680 | 1,666 | 1,671 | +1 | +0.1% | 39,000 |
| 2024/11/11 | 1,659 | 1,676 | 1,654 | 1,670 | +17 | +1% | 73,800 |
| 2024/11/08 | 1,705 | 1,705 | 1,650 | 1,653 | -46 | -2.7% | 171,000 |
| 2024/11/07 | 1,678 | 1,705 | 1,670 | 1,699 | +25 | +1.5% | 85,000 |
| 2024/11/06 | 1,690 | 1,690 | 1,657 | 1,674 | +4 | +0.2% | 102,100 |
| 2024/11/05 | 1,664 | 1,700 | 1,653 | 1,670 | +26 | +1.6% | 203,500 |
| 2024/11/01 | 1,640 | 1,657 | 1,624 | 1,644 | +12 | +0.7% | 244,600 |
| 2024/10/31 | 1,641 | 1,648 | 1,601 | 1,632 | -17 | -1% | 259,900 |
| 2024/10/30 | 1,650 | 1,675 | 1,583 | 1,649 | +334 | +25.4% | 1,215,000 |
| 2024/10/29 | 1,315 | 1,315 | 1,315 | 1,315 | +300 | +29.6% | 15,700 |
| 2024/10/28 | 1,015 | 1,015 | 1,015 | 1,015 | +150 | +17.3% | 13,600 |
| 2024/10/25 | 880 | 880 | 858 | 865 | +4 | +0.5% | 10,600 |
| 2024/10/24 | 850 | 884 | 850 | 861 | +7 | +0.8% | 14,100 |
| 2024/10/23 | 874 | 874 | 850 | 854 | -12 | -1.4% | 29,100 |
| 2024/10/22 | 882 | 882 | 866 | 866 | -10 | -1.1% | 9,500 |
| 2024/10/21 | 878 | 882 | 873 | 876 | -5 | -0.6% | 11,600 |
| 2024/10/18 | 887 | 887 | 880 | 881 | -7 | -0.8% | 7,600 |
| 2024/10/17 | 886 | 889 | 883 | 888 | +2 | +0.2% | 6,100 |
| 2024/10/16 | 886 | 886 | 878 | 886 | ±0 | ±0% | 3,000 |
| 2024/10/15 | 885 | 902 | 880 | 886 | ±0 | ±0% | 31,200 |
| 2024/10/11 | 869 | 889 | 865 | 886 | +19 | +2.2% | 15,600 |
| 2024/10/10 | 867 | 867 | 861 | 867 | ±0 | ±0% | 4,400 |
| 2024/10/09 | 867 | 868 | 863 | 867 | ±0 | ±0% | 24,200 |
| 2024/10/08 | 868 | 871 | 865 | 867 | ±0 | ±0% | 20,400 |
| 2024/10/07 | 872 | 875 | 866 | 867 | -3 | -0.3% | 34,400 |
| 2024/10/04 | 870 | 878 | 868 | 870 | +3 | +0.3% | 36,700 |
| 2024/10/03 | 876 | 877 | 865 | 867 | -1 | -0.1% | 39,300 |
| 2024/10/02 | 891 | 894 | 867 | 868 | -26 | -2.9% | 47,800 |
| 2024/10/01 | 894 | 904 | 891 | 894 | ±0 | ±0% | 15,200 |
| 2024/09/30 | 887 | 894 | 880 | 894 | -3 | -0.3% | 8,800 |
| 2024/09/27 | 909 | 913 | 894 | 897 | +3 | +0.3% | 12,000 |
| 2024/09/26 | 890 | 897 | 883 | 894 | +2 | +0.2% | 14,000 |
| 2024/09/25 | 891 | 894 | 883 | 892 | +2 | +0.2% | 13,100 |
| 2024/09/24 | 891 | 891 | 880 | 890 | +14 | +1.6% | 16,300 |
| 2024/09/20 | 879 | 884 | 875 | 876 | +1 | +0.1% | 21,300 |
| 2024/09/19 | 876 | 886 | 867 | 875 | -11 | -1.2% | 103,600 |
| 2024/09/18 | 910 | 913 | 872 | 886 | -25 | -2.7% | 64,200 |
| 2024/09/17 | 930 | 930 | 910 | 911 | -19 | -2% | 5,300 |
| 2024/09/13 | 941 | 947 | 927 | 930 | -11 | -1.2% | 4,800 |
| 2024/09/12 | 935 | 941 | 930 | 941 | +13 | +1.4% | 2,500 |
| 2024/09/11 | 946 | 946 | 914 | 928 | -13 | -1.4% | 7,900 |
| 2024/09/10 | 954 | 973 | 939 | 941 | -18 | -1.9% | 13,000 |
1～
50
件表示中 / 1873件
類似銘柄と比較する
現在ご覧いただいている「Ｎｏ．１」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎｏ．１ | 167,300円 | +4.8% | -24.8% | 2.09% | 19.78倍 | 2.69倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ＣＢグループ | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大木ヘルケア | 84,100円 | +4.0% | +1.3% | 2.97% | 4.99倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 扶桑電通 | 160,600円 | -5.9% | -32.0% | 3.92% | 10.33倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| タキヒヨー | 122,200円 | +0.8% | +4.9% | 2.45% | 17.10倍 | 0.38倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム
