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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,443 | 1,443 | 1,420 | 1,435 | -5 | -0.3% | 9,500 |
| 2022/09/20 | 1,424 | 1,444 | 1,424 | 1,440 | +38 | +2.7% | 13,600 |
| 2022/09/16 | 1,450 | 1,452 | 1,380 | 1,402 | -60 | -4.1% | 45,900 |
| 2022/09/15 | 1,502 | 1,502 | 1,462 | 1,462 | -31 | -2.1% | 12,800 |
| 2022/09/14 | 1,475 | 1,500 | 1,465 | 1,493 | -22 | -1.5% | 22,900 |
| 2022/09/13 | 1,492 | 1,515 | 1,492 | 1,515 | +24 | +1.6% | 11,700 |
| 2022/09/12 | 1,475 | 1,519 | 1,473 | 1,491 | +16 | +1.1% | 30,900 |
| 2022/09/09 | 1,443 | 1,495 | 1,443 | 1,475 | +22 | +1.5% | 38,000 |
| 2022/09/08 | 1,447 | 1,475 | 1,447 | 1,453 | +4 | +0.3% | 18,800 |
| 2022/09/07 | 1,451 | 1,473 | 1,443 | 1,449 | -14 | -1% | 9,200 |
| 2022/09/06 | 1,478 | 1,484 | 1,455 | 1,463 | -12 | -0.8% | 12,000 |
| 2022/09/05 | 1,454 | 1,477 | 1,448 | 1,475 | +21 | +1.4% | 7,600 |
| 2022/09/02 | 1,427 | 1,455 | 1,417 | 1,454 | +27 | +1.9% | 17,900 |
| 2022/09/01 | 1,449 | 1,455 | 1,427 | 1,427 | -8 | -0.6% | 11,100 |
| 2022/08/31 | 1,432 | 1,458 | 1,430 | 1,435 | -27 | -1.8% | 17,500 |
| 2022/08/30 | 1,455 | 1,468 | 1,444 | 1,462 | +2 | +0.1% | 4,500 |
| 2022/08/29 | 1,460 | 1,468 | 1,426 | 1,460 | ±0 | ±0% | 27,900 |
| 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 |
701～
750
件表示中 / 3753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 | 85,500円 | -9.9% | - | 0.58% | 139.47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 |
| ＴｒｕｅＤａｔａ | 90,600円 | +28.7% | +230.6% | 0.00% | 34.00倍 | 4.06倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| スマートバリュ | 40,400円 | +15.0% | - | 1.98% | 4.75倍 | 2.92倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| エンカレッジ | 61,200円 | +12.0% | 0.0% | 4.25% | 19.41倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 日本ラッド | 78,300円 | -7.0% | -42.6% | 1.28% | 25.08倍 | 1.22倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
