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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,000 | 1,001 | 997 | 1,000 | +5 | +0.5% | 3,700 |
| 2024/06/07 | 993 | 998 | 983 | 995 | -2 | -0.2% | 5,900 |
| 2024/06/06 | 1,006 | 1,007 | 996 | 997 | -6 | -0.6% | 17,500 |
| 2024/06/05 | 999 | 1,003 | 996 | 1,003 | +3 | +0.3% | 10,900 |
| 2024/06/04 | 1,000 | 1,000 | 990 | 1,000 | -1 | -0.1% | 3,800 |
| 2024/06/03 | 996 | 1,001 | 995 | 1,001 | +10 | +1% | 10,000 |
| 2024/05/31 | 980 | 991 | 979 | 991 | +13 | +1.3% | 7,400 |
| 2024/05/30 | 971 | 984 | 964 | 978 | -3 | -0.3% | 9,600 |
| 2024/05/29 | 999 | 999 | 981 | 981 | -18 | -1.8% | 9,300 |
| 2024/05/28 | 999 | 999 | 991 | 999 | -1 | -0.1% | 5,900 |
| 2024/05/27 | 1,001 | 1,002 | 990 | 1,000 | +6 | +0.6% | 9,500 |
| 2024/05/24 | 994 | 998 | 983 | 994 | -1 | -0.1% | 9,900 |
| 2024/05/23 | 995 | 999 | 966 | 995 | ±0 | ±0% | 13,000 |
| 2024/05/22 | 994 | 1,000 | 992 | 995 | +1 | +0.1% | 3,800 |
| 2024/05/21 | 1,000 | 1,004 | 994 | 994 | -6 | -0.6% | 9,200 |
| 2024/05/20 | 1,005 | 1,005 | 998 | 1,000 | -2 | -0.2% | 4,700 |
| 2024/05/17 | 1,000 | 1,004 | 996 | 1,002 | +6 | +0.6% | 13,200 |
| 2024/05/16 | 994 | 999 | 992 | 996 | -1 | -0.1% | 4,600 |
| 2024/05/15 | 1,000 | 1,002 | 995 | 997 | -4 | -0.4% | 3,300 |
| 2024/05/14 | 1,002 | 1,002 | 995 | 1,001 | -1 | -0.1% | 2,900 |
| 2024/05/13 | 1,009 | 1,009 | 995 | 1,002 | +1 | +0.1% | 9,500 |
| 2024/05/10 | 998 | 1,005 | 992 | 1,001 | +5 | +0.5% | 16,000 |
| 2024/05/09 | 995 | 1,003 | 990 | 996 | ±0 | ±0% | 9,100 |
| 2024/05/08 | 1,004 | 1,005 | 996 | 996 | +2 | +0.2% | 19,000 |
| 2024/05/07 | 1,009 | 1,009 | 981 | 994 | -7 | -0.7% | 18,300 |
| 2024/05/02 | 993 | 1,003 | 988 | 1,001 | +7 | +0.7% | 36,700 |
| 2024/05/01 | 970 | 995 | 970 | 994 | +22 | +2.3% | 21,700 |
| 2024/04/30 | 972 | 990 | 965 | 972 | +24 | +2.5% | 34,500 |
| 2024/04/26 | 965 | 965 | 937 | 948 | +2 | +0.2% | 21,800 |
| 2024/04/25 | 953 | 960 | 939 | 946 | +33 | +3.6% | 46,400 |
| 2024/04/24 | 912 | 919 | 912 | 913 | -3 | -0.3% | 6,600 |
| 2024/04/23 | 914 | 919 | 908 | 916 | +6 | +0.7% | 5,300 |
| 2024/04/22 | 908 | 920 | 908 | 910 | -4 | -0.4% | 5,300 |
| 2024/04/19 | 920 | 925 | 911 | 914 | -13 | -1.4% | 8,900 |
| 2024/04/18 | 916 | 927 | 915 | 927 | +7 | +0.8% | 6,100 |
| 2024/04/17 | 936 | 940 | 920 | 920 | -10 | -1.1% | 7,400 |
| 2024/04/16 | 940 | 950 | 928 | 930 | -12 | -1.3% | 11,300 |
| 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 |
201～
250
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
