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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,450 | 1,491 | 1,445 | 1,460 | -12 | -0.8% | 59,700 |
| 2022/03/30 | 1,413 | 1,477 | 1,377 | 1,472 | +85 | +6.1% | 67,600 |
| 2022/03/29 | 1,331 | 1,389 | 1,329 | 1,387 | +60 | +4.5% | 40,100 |
| 2022/03/28 | 1,334 | 1,336 | 1,301 | 1,327 | -20 | -1.5% | 286,100 |
| 2022/03/25 | 1,325 | 1,347 | 1,314 | 1,347 | +23 | +1.7% | 32,500 |
| 2022/03/24 | 1,300 | 1,324 | 1,291 | 1,324 | +15 | +1.1% | 21,900 |
| 2022/03/23 | 1,305 | 1,330 | 1,304 | 1,309 | +16 | +1.2% | 34,600 |
| 2022/03/22 | 1,320 | 1,331 | 1,271 | 1,293 | -17 | -1.3% | 52,600 |
| 2022/03/18 | 1,230 | 1,313 | 1,221 | 1,310 | +81 | +6.6% | 80,300 |
| 2022/03/17 | 1,230 | 1,244 | 1,219 | 1,229 | +6 | +0.5% | 39,500 |
| 2022/03/16 | 1,201 | 1,223 | 1,201 | 1,223 | +43 | +3.6% | 24,500 |
| 2022/03/15 | 1,188 | 1,192 | 1,166 | 1,180 | +9 | +0.8% | 8,600 |
| 2022/03/14 | 1,172 | 1,190 | 1,164 | 1,171 | ±0 | ±0% | 22,500 |
| 2022/03/11 | 1,168 | 1,176 | 1,142 | 1,171 | -5 | -0.4% | 21,200 |
| 2022/03/10 | 1,159 | 1,194 | 1,150 | 1,176 | +41 | +3.6% | 44,300 |
| 2022/03/09 | 1,137 | 1,153 | 1,135 | 1,135 | -1 | -0.1% | 21,000 |
| 2022/03/08 | 1,158 | 1,172 | 1,132 | 1,136 | -25 | -2.2% | 27,600 |
| 2022/03/07 | 1,204 | 1,204 | 1,145 | 1,161 | -43 | -3.6% | 55,500 |
| 2022/03/04 | 1,255 | 1,255 | 1,193 | 1,204 | -47 | -3.8% | 41,700 |
| 2022/03/03 | 1,215 | 1,256 | 1,210 | 1,251 | +39 | +3.2% | 48,800 |
| 2022/03/02 | 1,220 | 1,222 | 1,197 | 1,212 | -8 | -0.7% | 16,900 |
| 2022/03/01 | 1,217 | 1,228 | 1,214 | 1,220 | +5 | +0.4% | 20,500 |
| 2022/02/28 | 1,198 | 1,222 | 1,188 | 1,215 | +21 | +1.8% | 16,300 |
| 2022/02/25 | 1,166 | 1,206 | 1,166 | 1,194 | +33 | +2.8% | 24,600 |
| 2022/02/24 | 1,150 | 1,174 | 1,140 | 1,161 | +12 | +1% | 38,800 |
| 2022/02/22 | 1,158 | 1,176 | 1,138 | 1,149 | -39 | -3.3% | 76,200 |
| 2022/02/21 | 1,186 | 1,206 | 1,162 | 1,188 | -20 | -1.7% | 25,700 |
| 2022/02/18 | 1,195 | 1,216 | 1,177 | 1,208 | -7 | -0.6% | 36,800 |
| 2022/02/17 | 1,278 | 1,278 | 1,215 | 1,215 | -57 | -4.5% | 61,100 |
| 2022/02/16 | 1,320 | 1,326 | 1,266 | 1,272 | -28 | -2.2% | 45,900 |
| 2022/02/15 | 1,260 | 1,313 | 1,260 | 1,300 | +44 | +3.5% | 78,500 |
| 2022/02/14 | 1,357 | 1,388 | 1,250 | 1,256 | -221 | -15% | 158,300 |
| 2022/02/10 | 1,450 | 1,495 | 1,450 | 1,477 | +32 | +2.2% | 40,000 |
| 2022/02/09 | 1,443 | 1,450 | 1,417 | 1,445 | +23 | +1.6% | 20,100 |
| 2022/02/08 | 1,440 | 1,458 | 1,421 | 1,422 | -18 | -1.3% | 11,700 |
| 2022/02/07 | 1,447 | 1,447 | 1,423 | 1,440 | +2 | +0.1% | 8,600 |
| 2022/02/04 | 1,426 | 1,447 | 1,401 | 1,438 | +12 | +0.8% | 13,800 |
| 2022/02/03 | 1,470 | 1,470 | 1,415 | 1,426 | -47 | -3.2% | 17,700 |
| 2022/02/02 | 1,475 | 1,481 | 1,445 | 1,473 | +28 | +1.9% | 10,500 |
| 2022/02/01 | 1,430 | 1,480 | 1,425 | 1,445 | +36 | +2.6% | 23,700 |
| 2022/01/31 | 1,358 | 1,434 | 1,358 | 1,409 | +51 | +3.8% | 24,600 |
| 2022/01/28 | 1,367 | 1,379 | 1,330 | 1,358 | +12 | +0.9% | 17,800 |
| 2022/01/27 | 1,392 | 1,410 | 1,316 | 1,346 | -54 | -3.9% | 43,300 |
| 2022/01/26 | 1,372 | 1,427 | 1,340 | 1,400 | +42 | +3.1% | 23,600 |
| 2022/01/25 | 1,428 | 1,428 | 1,343 | 1,358 | -78 | -5.4% | 37,000 |
| 2022/01/24 | 1,420 | 1,436 | 1,380 | 1,436 | +28 | +2% | 22,200 |
| 2022/01/21 | 1,428 | 1,443 | 1,395 | 1,408 | -46 | -3.2% | 31,600 |
| 2022/01/20 | 1,395 | 1,472 | 1,395 | 1,454 | +31 | +2.2% | 26,600 |
| 2022/01/19 | 1,459 | 1,488 | 1,402 | 1,423 | -57 | -3.9% | 46,600 |
| 2022/01/18 | 1,505 | 1,511 | 1,456 | 1,480 | -19 | -1.3% | 46,200 |
651～
700
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
