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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,034 | 2,060 | 2,019 | 2,032 | +20 | +1% | 82,200 |
| 2025/01/20 | 1,990 | 2,025 | 1,990 | 2,012 | +24 | +1.2% | 75,600 |
| 2025/01/17 | 1,954 | 1,994 | 1,935 | 1,988 | +38 | +1.9% | 62,100 |
| 2025/01/16 | 1,989 | 1,989 | 1,946 | 1,950 | -5 | -0.3% | 45,400 |
| 2025/01/15 | 2,013 | 2,018 | 1,941 | 1,955 | -67 | -3.3% | 87,700 |
| 2025/01/14 | 1,927 | 2,048 | 1,926 | 2,022 | +126 | +6.6% | 211,800 |
| 2025/01/10 | 1,895 | 1,914 | 1,887 | 1,896 | -6 | -0.3% | 56,200 |
| 2025/01/09 | 1,953 | 1,953 | 1,895 | 1,902 | -38 | -2% | 97,100 |
| 2025/01/08 | 1,965 | 1,982 | 1,931 | 1,940 | -25 | -1.3% | 66,200 |
| 2025/01/07 | 1,968 | 1,976 | 1,940 | 1,965 | +32 | +1.7% | 43,100 |
| 2025/01/06 | 2,020 | 2,049 | 1,932 | 1,933 | -69 | -3.4% | 152,400 |
| 2024/12/30 | 1,981 | 2,005 | 1,970 | 2,002 | +34 | +1.7% | 82,800 |
| 2024/12/27 | 1,969 | 1,975 | 1,945 | 1,968 | -2 | -0.1% | 56,100 |
| 2024/12/26 | 1,940 | 1,995 | 1,915 | 1,970 | +15 | +0.8% | 72,100 |
| 2024/12/25 | 1,970 | 1,980 | 1,947 | 1,955 | -15 | -0.8% | 33,800 |
| 2024/12/24 | 1,987 | 2,014 | 1,964 | 1,970 | -1 | -0.1% | 54,800 |
| 2024/12/23 | 1,965 | 2,012 | 1,965 | 1,971 | +45 | +2.3% | 94,700 |
| 2024/12/20 | 1,936 | 1,939 | 1,900 | 1,926 | +6 | +0.3% | 30,800 |
| 2024/12/19 | 1,871 | 1,922 | 1,862 | 1,920 | +17 | +0.9% | 39,300 |
| 2024/12/18 | 1,900 | 1,933 | 1,891 | 1,903 | +3 | +0.2% | 38,600 |
| 2024/12/17 | 1,947 | 1,947 | 1,890 | 1,900 | -38 | -2% | 47,300 |
| 2024/12/16 | 1,968 | 1,968 | 1,919 | 1,938 | -28 | -1.4% | 60,600 |
| 2024/12/13 | 1,949 | 1,978 | 1,949 | 1,966 | +29 | +1.5% | 59,200 |
| 2024/12/12 | 1,914 | 1,951 | 1,896 | 1,937 | +39 | +2.1% | 60,200 |
| 2024/12/11 | 1,881 | 1,898 | 1,854 | 1,898 | +20 | +1.1% | 30,400 |
| 2024/12/10 | 1,897 | 1,910 | 1,870 | 1,878 | -18 | -0.9% | 43,200 |
| 2024/12/09 | 1,860 | 1,920 | 1,859 | 1,896 | +52 | +2.8% | 73,000 |
| 2024/12/06 | 1,861 | 1,864 | 1,820 | 1,844 | -11 | -0.6% | 46,500 |
| 2024/12/05 | 1,865 | 1,866 | 1,830 | 1,855 | +5 | +0.3% | 51,800 |
| 2024/12/04 | 1,854 | 1,869 | 1,838 | 1,850 | +30 | +1.6% | 58,100 |
| 2024/12/03 | 1,776 | 1,820 | 1,776 | 1,820 | +46 | +2.6% | 54,200 |
| 2024/12/02 | 1,776 | 1,793 | 1,767 | 1,774 | -2 | -0.1% | 52,700 |
| 2024/11/29 | 1,770 | 1,778 | 1,752 | 1,776 | +6 | +0.3% | 36,900 |
| 2024/11/28 | 1,733 | 1,788 | 1,728 | 1,770 | +43 | +2.5% | 71,300 |
| 2024/11/27 | 1,727 | 1,738 | 1,714 | 1,727 | +17 | +1% | 58,500 |
| 2024/11/26 | 1,695 | 1,712 | 1,695 | 1,710 | +21 | +1.2% | 61,200 |
| 2024/11/25 | 1,685 | 1,700 | 1,680 | 1,689 | +16 | +1% | 77,400 |
| 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 |
51～
100
件表示中 / 1960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 | 167,600円 | +4.8% | -24.8% | 2.09% | 19.85倍 | 2.71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 |
| ムサシ | 160,000円 | +14.7% | +225.6% | 3.75% | 4.23倍 | 0.34倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| タキヒヨー | 131,700円 | +3.9% | +42.9% | 2.66% | 14.18倍 | 0.39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 |
| 扶桑電通 | 168,000円 | -5.9% | -32.0% | 3.75% | 10.82倍 | 0.78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 |
| 富士興 | 132,700円 | +14.7% | -15.4% | 6.48% | 15.62倍 | 0.94倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
