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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 944 | 965 | 933 | 942 | -16 | -1.7% | 22,500 |
| 2024/04/12 | 959 | 963 | 945 | 958 | +12 | +1.3% | 17,500 |
| 2024/04/11 | 947 | 954 | 941 | 946 | -1 | -0.1% | 6,900 |
| 2024/04/10 | 957 | 957 | 947 | 947 | -2 | -0.2% | 4,500 |
| 2024/04/09 | 948 | 960 | 944 | 949 | +6 | +0.6% | 8,000 |
| 2024/04/08 | 944 | 955 | 941 | 943 | -1 | -0.1% | 9,000 |
| 2024/04/05 | 930 | 946 | 930 | 944 | +6 | +0.6% | 9,100 |
| 2024/04/04 | 939 | 943 | 937 | 938 | +1 | +0.1% | 2,100 |
| 2024/04/03 | 946 | 946 | 933 | 937 | -9 | -1% | 3,600 |
| 2024/04/02 | 956 | 962 | 940 | 946 | -7 | -0.7% | 9,200 |
| 2024/04/01 | 963 | 970 | 953 | 953 | -10 | -1% | 4,800 |
| 2024/03/29 | 951 | 969 | 950 | 963 | +12 | +1.3% | 9,600 |
| 2024/03/28 | 948 | 955 | 944 | 951 | -5 | -0.5% | 6,700 |
| 2024/03/27 | 974 | 974 | 950 | 956 | +4 | +0.4% | 16,000 |
| 2024/03/26 | 951 | 953 | 944 | 952 | +8 | +0.8% | 8,600 |
| 2024/03/25 | 940 | 950 | 938 | 944 | +2 | +0.2% | 6,700 |
| 2024/03/22 | 948 | 948 | 934 | 942 | -4 | -0.4% | 11,700 |
| 2024/03/21 | 938 | 948 | 936 | 946 | +8 | +0.9% | 11,000 |
| 2024/03/19 | 934 | 941 | 926 | 938 | +8 | +0.9% | 9,900 |
| 2024/03/18 | 914 | 936 | 914 | 930 | +16 | +1.8% | 7,600 |
| 2024/03/15 | 909 | 918 | 907 | 914 | -7 | -0.8% | 3,600 |
| 2024/03/14 | 907 | 922 | 907 | 921 | +14 | +1.5% | 4,400 |
| 2024/03/13 | 922 | 929 | 904 | 907 | -10 | -1.1% | 7,300 |
| 2024/03/12 | 912 | 933 | 904 | 917 | +3 | +0.3% | 8,400 |
| 2024/03/11 | 923 | 935 | 911 | 914 | -22 | -2.4% | 8,700 |
| 2024/03/08 | 933 | 946 | 933 | 936 | +4 | +0.4% | 3,400 |
| 2024/03/07 | 951 | 953 | 926 | 932 | -19 | -2% | 13,700 |
| 2024/03/06 | 923 | 957 | 923 | 951 | +25 | +2.7% | 10,800 |
| 2024/03/05 | 933 | 939 | 922 | 926 | -11 | -1.2% | 12,100 |
| 2024/03/04 | 940 | 957 | 937 | 937 | -2 | -0.2% | 11,300 |
| 2024/03/01 | 960 | 962 | 935 | 939 | -20 | -2.1% | 29,700 |
| 2024/02/29 | 980 | 980 | 956 | 959 | -21 | -2.1% | 7,500 |
| 2024/02/28 | 958 | 980 | 958 | 980 | -5 | -0.5% | 16,400 |
| 2024/02/27 | 1,006 | 1,006 | 985 | 985 | -16 | -1.6% | 29,200 |
| 2024/02/26 | 1,005 | 1,005 | 992 | 1,001 | +9 | +0.9% | 19,600 |
| 2024/02/22 | 1,009 | 1,009 | 986 | 992 | -8 | -0.8% | 11,200 |
| 2024/02/21 | 1,002 | 1,005 | 990 | 1,000 | -4 | -0.4% | 6,700 |
| 2024/02/20 | 994 | 1,006 | 981 | 1,004 | +21 | +2.1% | 30,900 |
| 2024/02/19 | 982 | 996 | 974 | 983 | +10 | +1% | 36,800 |
| 2024/02/16 | 985 | 985 | 963 | 973 | -12 | -1.2% | 15,300 |
| 2024/02/15 | 988 | 988 | 964 | 985 | -3 | -0.3% | 14,500 |
| 2024/02/14 | 988 | 988 | 975 | 988 | +6 | +0.6% | 12,300 |
| 2024/02/13 | 982 | 988 | 968 | 982 | +7 | +0.7% | 18,500 |
| 2024/02/09 | 973 | 987 | 973 | 975 | +1 | +0.1% | 11,800 |
| 2024/02/08 | 962 | 980 | 961 | 974 | +13 | +1.4% | 25,100 |
| 2024/02/07 | 972 | 972 | 960 | 961 | -8 | -0.8% | 12,700 |
| 2024/02/06 | 961 | 971 | 957 | 969 | +10 | +1% | 13,400 |
| 2024/02/05 | 951 | 962 | 951 | 959 | +9 | +0.9% | 19,300 |
| 2024/02/02 | 967 | 968 | 950 | 950 | -10 | -1% | 13,200 |
| 2024/02/01 | 948 | 966 | 940 | 960 | +11 | +1.2% | 19,300 |
151～
200
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
