日本一ソフトウェアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,201 | 1,211 | 1,195 | 1,201 | -15 | -1.2% | 24,100 |
| 2023/01/24 | 1,243 | 1,243 | 1,213 | 1,216 | -24 | -1.9% | 19,500 |
| 2023/01/23 | 1,250 | 1,250 | 1,217 | 1,240 | -6 | -0.5% | 30,100 |
| 2023/01/20 | 1,213 | 1,251 | 1,207 | 1,246 | +25 | +2% | 27,800 |
| 2023/01/19 | 1,203 | 1,223 | 1,181 | 1,221 | +16 | +1.3% | 14,400 |
| 2023/01/18 | 1,158 | 1,206 | 1,151 | 1,205 | +49 | +4.2% | 31,200 |
| 2023/01/17 | 1,148 | 1,156 | 1,142 | 1,156 | +14 | +1.2% | 7,000 |
| 2023/01/16 | 1,160 | 1,166 | 1,136 | 1,142 | -25 | -2.1% | 17,800 |
| 2023/01/13 | 1,163 | 1,169 | 1,144 | 1,167 | +4 | +0.3% | 21,500 |
| 2023/01/12 | 1,139 | 1,163 | 1,134 | 1,163 | +30 | +2.6% | 18,500 |
| 2023/01/11 | 1,136 | 1,136 | 1,127 | 1,133 | +3 | +0.3% | 9,100 |
| 2023/01/10 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 6,300 |
| 2023/01/06 | 1,119 | 1,128 | 1,113 | 1,128 | +8 | +0.7% | 2,000 |
| 2023/01/05 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 3,600 |
| 2023/01/04 | 1,124 | 1,127 | 1,115 | 1,120 | -17 | -1.5% | 8,400 |
| 2022/12/30 | 1,124 | 1,137 | 1,121 | 1,137 | +13 | +1.2% | 9,000 |
| 2022/12/29 | 1,115 | 1,124 | 1,114 | 1,124 | +5 | +0.4% | 4,900 |
| 2022/12/28 | 1,125 | 1,125 | 1,106 | 1,119 | -6 | -0.5% | 11,700 |
| 2022/12/27 | 1,121 | 1,125 | 1,116 | 1,125 | +22 | +2% | 13,200 |
| 2022/12/26 | 1,124 | 1,124 | 1,100 | 1,103 | -17 | -1.5% | 35,000 |
| 2022/12/23 | 1,135 | 1,137 | 1,119 | 1,120 | -15 | -1.3% | 17,100 |
| 2022/12/22 | 1,131 | 1,138 | 1,129 | 1,135 | +5 | +0.4% | 6,400 |
| 2022/12/21 | 1,130 | 1,134 | 1,120 | 1,130 | ±0 | ±0% | 22,200 |
| 2022/12/20 | 1,191 | 1,191 | 1,130 | 1,130 | -57 | -4.8% | 47,100 |
| 2022/12/19 | 1,203 | 1,203 | 1,184 | 1,187 | -12 | -1% | 8,500 |
| 2022/12/16 | 1,200 | 1,208 | 1,193 | 1,199 | -7 | -0.6% | 30,300 |
| 2022/12/15 | 1,199 | 1,206 | 1,198 | 1,206 | +7 | +0.6% | 8,900 |
| 2022/12/14 | 1,196 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 3,000 |
| 2022/12/13 | 1,200 | 1,203 | 1,194 | 1,196 | -3 | -0.3% | 8,400 |
| 2022/12/12 | 1,190 | 1,199 | 1,186 | 1,199 | +9 | +0.8% | 11,700 |
| 2022/12/09 | 1,190 | 1,198 | 1,190 | 1,190 | +1 | +0.1% | 8,000 |
| 2022/12/08 | 1,207 | 1,208 | 1,182 | 1,189 | -18 | -1.5% | 24,400 |
| 2022/12/07 | 1,215 | 1,215 | 1,207 | 1,207 | -7 | -0.6% | 7,500 |
| 2022/12/06 | 1,220 | 1,220 | 1,210 | 1,214 | -9 | -0.7% | 11,400 |
| 2022/12/05 | 1,244 | 1,244 | 1,215 | 1,223 | -12 | -1% | 19,700 |
| 2022/12/02 | 1,239 | 1,243 | 1,230 | 1,235 | -13 | -1% | 14,300 |
| 2022/12/01 | 1,246 | 1,249 | 1,237 | 1,248 | +11 | +0.9% | 9,400 |
| 2022/11/30 | 1,270 | 1,270 | 1,237 | 1,237 | -33 | -2.6% | 34,100 |
| 2022/11/29 | 1,232 | 1,275 | 1,225 | 1,270 | +38 | +3.1% | 32,600 |
| 2022/11/28 | 1,231 | 1,243 | 1,231 | 1,232 | +11 | +0.9% | 24,500 |
| 2022/11/25 | 1,211 | 1,223 | 1,201 | 1,221 | +18 | +1.5% | 21,600 |
| 2022/11/24 | 1,202 | 1,215 | 1,200 | 1,203 | +2 | +0.2% | 20,700 |
| 2022/11/22 | 1,220 | 1,220 | 1,192 | 1,201 | -10 | -0.8% | 49,000 |
| 2022/11/21 | 1,210 | 1,235 | 1,209 | 1,211 | +13 | +1.1% | 54,900 |
| 2022/11/18 | 1,200 | 1,203 | 1,191 | 1,198 | +1 | +0.1% | 22,100 |
| 2022/11/17 | 1,190 | 1,197 | 1,179 | 1,197 | +8 | +0.7% | 18,600 |
| 2022/11/16 | 1,206 | 1,206 | 1,178 | 1,189 | -15 | -1.2% | 34,200 |
| 2022/11/15 | 1,198 | 1,215 | 1,195 | 1,204 | +6 | +0.5% | 33,000 |
| 2022/11/14 | 1,221 | 1,249 | 1,196 | 1,198 | -213 | -15.1% | 197,200 |
| 2022/11/11 | 1,416 | 1,425 | 1,404 | 1,411 | -2 | -0.1% | 18,500 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本一Ｓ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本一Ｓ | 88,900円 | +3.0% | -16.9% | 0.56% | 7.50倍 | 0.60倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ＯＤＫ | 56,500円 | +14.2% | -17.2% | 1.77% | 13.59倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| テックファーム | 61,200円 | +14.4% | +49.4% | 0.82% | 18.85倍 | 1.91倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩ関連の開発も。農水産物の輸出事業も育成 |
| ジャストプラ | 35,900円 | +6.2% | +10.9% | 2.79% | 11.59倍 | 1.23倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| アクリート | 76,300円 | +34.7% | +40.3% | 0.66% | 19.40倍 | 2.44倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
市場注目の銘柄
チャート関連のコラム
