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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,506 | 1,513 | 1,457 | 1,460 | -54 | -3.6% | 19,300 |
| 2022/08/25 | 1,528 | 1,535 | 1,493 | 1,514 | -6 | -0.4% | 26,200 |
| 2022/08/24 | 1,480 | 1,576 | 1,478 | 1,520 | +59 | +4% | 151,700 |
| 2022/08/23 | 1,471 | 1,480 | 1,439 | 1,461 | -20 | -1.4% | 15,100 |
| 2022/08/22 | 1,421 | 1,510 | 1,417 | 1,481 | +47 | +3.3% | 59,500 |
| 2022/08/19 | 1,470 | 1,470 | 1,433 | 1,434 | -16 | -1.1% | 26,300 |
| 2022/08/18 | 1,445 | 1,465 | 1,445 | 1,450 | -6 | -0.4% | 14,900 |
| 2022/08/17 | 1,440 | 1,470 | 1,440 | 1,456 | +12 | +0.8% | 20,900 |
| 2022/08/16 | 1,459 | 1,464 | 1,436 | 1,444 | -15 | -1% | 23,900 |
| 2022/08/15 | 1,407 | 1,480 | 1,407 | 1,459 | +62 | +4.4% | 56,100 |
| 2022/08/12 | 1,380 | 1,415 | 1,335 | 1,397 | -64 | -4.4% | 147,800 |
| 2022/08/10 | 1,483 | 1,483 | 1,452 | 1,461 | -22 | -1.5% | 61,900 |
| 2022/08/09 | 1,514 | 1,532 | 1,478 | 1,483 | -42 | -2.8% | 39,200 |
| 2022/08/08 | 1,498 | 1,525 | 1,483 | 1,525 | +36 | +2.4% | 30,200 |
| 2022/08/05 | 1,485 | 1,512 | 1,460 | 1,489 | -2 | -0.1% | 29,800 |
| 2022/08/04 | 1,478 | 1,514 | 1,458 | 1,491 | +13 | +0.9% | 24,000 |
| 2022/08/03 | 1,502 | 1,510 | 1,472 | 1,478 | -27 | -1.8% | 31,300 |
| 2022/08/02 | 1,472 | 1,533 | 1,471 | 1,505 | +20 | +1.3% | 48,900 |
| 2022/08/01 | 1,479 | 1,505 | 1,456 | 1,485 | -10 | -0.7% | 77,400 |
| 2022/07/29 | 1,545 | 1,577 | 1,480 | 1,495 | -56 | -3.6% | 169,900 |
| 2022/07/28 | 1,629 | 1,638 | 1,530 | 1,551 | -75 | -4.6% | 180,700 |
| 2022/07/27 | 1,532 | 1,638 | 1,521 | 1,626 | +88 | +5.7% | 304,400 |
| 2022/07/26 | 1,533 | 1,598 | 1,524 | 1,538 | +19 | +1.3% | 237,200 |
| 2022/07/25 | 1,409 | 1,598 | 1,404 | 1,519 | +91 | +6.4% | 424,500 |
| 2022/07/22 | 1,390 | 1,445 | 1,350 | 1,428 | +27 | +1.9% | 151,500 |
| 2022/07/21 | 1,416 | 1,469 | 1,400 | 1,401 | -35 | -2.4% | 148,100 |
| 2022/07/20 | 1,384 | 1,485 | 1,366 | 1,436 | +90 | +6.7% | 484,000 |
| 2022/07/19 | 1,236 | 1,374 | 1,230 | 1,346 | +103 | +8.3% | 174,000 |
| 2022/07/15 | 1,234 | 1,245 | 1,231 | 1,243 | +9 | +0.7% | 7,200 |
| 2022/07/14 | 1,226 | 1,234 | 1,224 | 1,234 | +10 | +0.8% | 3,500 |
| 2022/07/13 | 1,231 | 1,240 | 1,220 | 1,224 | -20 | -1.6% | 10,900 |
| 2022/07/12 | 1,248 | 1,248 | 1,222 | 1,244 | -5 | -0.4% | 24,100 |
| 2022/07/11 | 1,257 | 1,269 | 1,234 | 1,249 | +13 | +1.1% | 33,700 |
| 2022/07/08 | 1,230 | 1,250 | 1,224 | 1,236 | +6 | +0.5% | 39,100 |
| 2022/07/07 | 1,220 | 1,234 | 1,212 | 1,230 | +3 | +0.2% | 14,400 |
| 2022/07/06 | 1,200 | 1,230 | 1,195 | 1,227 | +19 | +1.6% | 21,200 |
| 2022/07/05 | 1,204 | 1,221 | 1,204 | 1,208 | ±0 | ±0% | 20,600 |
| 2022/07/04 | 1,199 | 1,209 | 1,189 | 1,208 | +4 | +0.3% | 29,100 |
| 2022/07/01 | 1,200 | 1,204 | 1,177 | 1,204 | -1 | -0.1% | 25,100 |
| 2022/06/30 | 1,220 | 1,220 | 1,196 | 1,205 | +4 | +0.3% | 19,300 |
| 2022/06/29 | 1,200 | 1,218 | 1,187 | 1,201 | -19 | -1.6% | 23,600 |
| 2022/06/28 | 1,215 | 1,233 | 1,210 | 1,220 | -7 | -0.6% | 27,000 |
| 2022/06/27 | 1,219 | 1,231 | 1,212 | 1,227 | +8 | +0.7% | 16,800 |
| 2022/06/24 | 1,202 | 1,222 | 1,202 | 1,219 | +17 | +1.4% | 19,400 |
| 2022/06/23 | 1,192 | 1,214 | 1,192 | 1,202 | +5 | +0.4% | 11,600 |
| 2022/06/22 | 1,210 | 1,211 | 1,193 | 1,197 | -16 | -1.3% | 18,100 |
| 2022/06/21 | 1,182 | 1,219 | 1,182 | 1,213 | +31 | +2.6% | 18,200 |
| 2022/06/20 | 1,200 | 1,205 | 1,162 | 1,182 | -17 | -1.4% | 27,900 |
| 2022/06/17 | 1,170 | 1,199 | 1,161 | 1,199 | +24 | +2% | 19,500 |
| 2022/06/16 | 1,208 | 1,209 | 1,173 | 1,175 | -12 | -1% | 37,600 |
551～
600
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
