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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,400 | 1,400 | 1,353 | 1,366 | -34 | -2.4% | 18,000 |
| 2022/04/22 | 1,409 | 1,416 | 1,396 | 1,400 | -30 | -2.1% | 26,800 |
| 2022/04/21 | 1,442 | 1,442 | 1,422 | 1,430 | -12 | -0.8% | 12,700 |
| 2022/04/20 | 1,445 | 1,448 | 1,407 | 1,442 | +4 | +0.3% | 27,100 |
| 2022/04/19 | 1,443 | 1,455 | 1,436 | 1,438 | +8 | +0.6% | 9,300 |
| 2022/04/18 | 1,432 | 1,442 | 1,412 | 1,430 | -14 | -1% | 21,600 |
| 2022/04/15 | 1,426 | 1,444 | 1,409 | 1,444 | +3 | +0.2% | 20,900 |
| 2022/04/14 | 1,473 | 1,485 | 1,431 | 1,441 | -10 | -0.7% | 23,100 |
| 2022/04/13 | 1,391 | 1,452 | 1,391 | 1,451 | +60 | +4.3% | 30,300 |
| 2022/04/12 | 1,386 | 1,420 | 1,375 | 1,391 | -17 | -1.2% | 58,700 |
| 2022/04/11 | 1,458 | 1,467 | 1,408 | 1,408 | -50 | -3.4% | 35,000 |
| 2022/04/08 | 1,447 | 1,480 | 1,446 | 1,458 | +13 | +0.9% | 41,100 |
| 2022/04/07 | 1,484 | 1,484 | 1,429 | 1,445 | -41 | -2.8% | 52,200 |
| 2022/04/06 | 1,460 | 1,486 | 1,447 | 1,486 | +8 | +0.5% | 34,100 |
| 2022/04/05 | 1,504 | 1,516 | 1,472 | 1,478 | -27 | -1.8% | 54,300 |
| 2022/04/04 | 1,496 | 1,535 | 1,470 | 1,505 | +4 | +0.3% | 69,500 |
| 2022/04/01 | 1,461 | 1,503 | 1,431 | 1,501 | +41 | +2.8% | 55,400 |
| 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 |
801～
850
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 | 82,500円 | -9.9% | - | 0.61% | 134.58倍 | 0.54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 | 88,200円 | +28.7% | +230.6% | 0.00% | 33.10倍 | 3.95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 | 39,900円 | +15.0% | - | 2.01% | 4.69倍 | 2.88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 | 60,900円 | +12.0% | 0.0% | 4.27% | 19.31倍 | 1.15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 | 78,100円 | -7.0% | -42.6% | 1.28% | 25.02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
