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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/11/10 | 1,422 | 1,425 | 1,412 | 1,413 | -12 | -0.8% | 8,000 |
| 2022/11/09 | 1,438 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 2,900 |
| 2022/11/08 | 1,424 | 1,439 | 1,423 | 1,438 | +3 | +0.2% | 4,900 |
| 2022/11/07 | 1,447 | 1,447 | 1,414 | 1,435 | +11 | +0.8% | 14,800 |
| 2022/11/04 | 1,460 | 1,460 | 1,412 | 1,424 | -38 | -2.6% | 16,800 |
| 2022/11/02 | 1,454 | 1,462 | 1,445 | 1,462 | +7 | +0.5% | 3,600 |
| 2022/11/01 | 1,476 | 1,477 | 1,451 | 1,455 | -16 | -1.1% | 9,000 |
| 2022/10/31 | 1,449 | 1,480 | 1,449 | 1,471 | +29 | +2% | 19,400 |
| 2022/10/28 | 1,421 | 1,444 | 1,420 | 1,442 | +10 | +0.7% | 7,700 |
| 2022/10/27 | 1,435 | 1,441 | 1,428 | 1,432 | +2 | +0.1% | 8,000 |
| 2022/10/26 | 1,420 | 1,434 | 1,420 | 1,430 | +5 | +0.4% | 11,100 |
| 2022/10/25 | 1,425 | 1,433 | 1,413 | 1,425 | -2 | -0.1% | 9,800 |
| 2022/10/24 | 1,420 | 1,430 | 1,400 | 1,427 | +7 | +0.5% | 11,700 |
| 2022/10/21 | 1,438 | 1,438 | 1,419 | 1,420 | ±0 | ±0% | 7,700 |
| 2022/10/20 | 1,430 | 1,440 | 1,418 | 1,420 | -9 | -0.6% | 17,100 |
| 2022/10/19 | 1,413 | 1,431 | 1,413 | 1,429 | +13 | +0.9% | 3,500 |
| 2022/10/18 | 1,416 | 1,434 | 1,416 | 1,416 | +2 | +0.1% | 9,600 |
| 2022/10/17 | 1,409 | 1,432 | 1,402 | 1,414 | -12 | -0.8% | 6,600 |
| 2022/10/14 | 1,415 | 1,440 | 1,404 | 1,426 | +28 | +2% | 16,100 |
| 2022/10/13 | 1,385 | 1,412 | 1,375 | 1,398 | ±0 | ±0% | 27,400 |
| 2022/10/12 | 1,427 | 1,427 | 1,380 | 1,398 | -30 | -2.1% | 23,500 |
| 2022/10/11 | 1,430 | 1,430 | 1,400 | 1,428 | -11 | -0.8% | 11,300 |
| 2022/10/07 | 1,409 | 1,442 | 1,409 | 1,439 | +30 | +2.1% | 10,200 |
| 2022/10/06 | 1,422 | 1,439 | 1,409 | 1,409 | -23 | -1.6% | 12,100 |
| 2022/10/05 | 1,450 | 1,458 | 1,420 | 1,432 | -6 | -0.4% | 8,600 |
| 2022/10/04 | 1,408 | 1,445 | 1,408 | 1,438 | +32 | +2.3% | 11,100 |
| 2022/10/03 | 1,411 | 1,427 | 1,390 | 1,406 | -5 | -0.4% | 8,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,392 | 1,411 | -24 | -1.7% | 22,100 |
| 2022/09/29 | 1,455 | 1,468 | 1,425 | 1,435 | -10 | -0.7% | 33,700 |
| 2022/09/28 | 1,447 | 1,447 | 1,410 | 1,445 | +28 | +2% | 212,200 |
| 2022/09/27 | 1,392 | 1,420 | 1,390 | 1,417 | +26 | +1.9% | 116,500 |
| 2022/09/26 | 1,433 | 1,433 | 1,391 | 1,391 | -43 | -3% | 32,200 |
651～
700
件表示中 / 3754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 | 86,300円 | -9.9% | - | 0.58% | 140.78倍 | 0.56倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| キッズスター | 175,800円 | +21.7% | +27.4% | 0.00% | 34.21倍 | 2.06倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ＳＩＧ Ｇ | 75,100円 | +19.7% | +0.9% | 3.86% | 9.25倍 | 1.74倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ネットイヤー | 63,300円 | +3.6% | +20.5% | 0.95% | 64.20倍 | 1.68倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| システムズＤ | 125,400円 | +4.7% | +23.3% | 3.99% | 11.43倍 | 0.93倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
