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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/01/31 | 952 | 952 | 936 | 949 | -1 | -0.1% | 15,300 |
| 2024/01/30 | 954 | 957 | 945 | 950 | +3 | +0.3% | 13,600 |
| 2024/01/29 | 936 | 949 | 930 | 947 | +28 | +3% | 25,500 |
| 2024/01/26 | 938 | 938 | 918 | 919 | -9 | -1% | 28,100 |
| 2024/01/25 | 934 | 935 | 920 | 928 | -6 | -0.6% | 17,700 |
| 2024/01/24 | 924 | 937 | 924 | 934 | +14 | +1.5% | 21,100 |
| 2024/01/23 | 926 | 937 | 916 | 920 | -6 | -0.6% | 27,800 |
| 2024/01/22 | 900 | 933 | 897 | 926 | +35 | +3.9% | 75,200 |
| 2024/01/19 | 893 | 898 | 887 | 891 | +2 | +0.2% | 33,700 |
| 2024/01/18 | 884 | 889 | 881 | 889 | +5 | +0.6% | 31,700 |
| 2024/01/17 | 892 | 893 | 883 | 884 | -3 | -0.3% | 27,100 |
| 2024/01/16 | 905 | 915 | 886 | 887 | -12 | -1.3% | 73,600 |
| 2024/01/15 | 929 | 929 | 877 | 899 | -54 | -5.7% | 182,300 |
| 2024/01/12 | 960 | 971 | 941 | 953 | -3 | -0.3% | 40,200 |
| 2024/01/11 | 960 | 964 | 955 | 956 | -2 | -0.2% | 21,800 |
| 2024/01/10 | 961 | 973 | 956 | 958 | ±0 | ±0% | 17,200 |
| 2024/01/09 | 953 | 958 | 951 | 958 | +10 | +1.1% | 15,000 |
| 2024/01/05 | 947 | 953 | 941 | 948 | +4 | +0.4% | 18,200 |
| 2024/01/04 | 945 | 948 | 930 | 944 | -3 | -0.3% | 14,400 |
| 2023/12/29 | 953 | 953 | 945 | 947 | -6 | -0.6% | 10,800 |
351～
400
件表示中 / 2053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 | 237,400円 | +12.6% | +23.6% | 1.52% | 22.13倍 | 3.47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 |
| ジーデップ | 316,500円 | +10.2% | +17.3% | 0.92% | 27.77倍 | 6.02倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| ムサシ | 211,900円 | -0.1% | -59.4% | 1.70% | 12.59倍 | 0.43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 |
| ジオリーブＧ | 120,200円 | +6.2% | +0.8% | 3.99% | 9.38倍 | 0.69倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 367,000円 | +0.1% | +2.6% | 3.27% | 5.86倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
市場注目の銘柄
チャート関連のコラム
