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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,230 | 1,238 | 1,224 | 1,231 | -24 | -1.9% | 28,300 |
| 2022/06/10 | 1,279 | 1,285 | 1,253 | 1,255 | -26 | -2% | 30,400 |
| 2022/06/09 | 1,255 | 1,292 | 1,250 | 1,281 | +29 | +2.3% | 30,200 |
| 2022/06/08 | 1,248 | 1,258 | 1,236 | 1,252 | +16 | +1.3% | 21,600 |
| 2022/06/07 | 1,244 | 1,245 | 1,225 | 1,236 | -1 | -0.1% | 17,800 |
| 2022/06/06 | 1,233 | 1,250 | 1,228 | 1,237 | +3 | +0.2% | 11,600 |
| 2022/06/03 | 1,254 | 1,255 | 1,232 | 1,234 | -1 | -0.1% | 13,400 |
| 2022/06/02 | 1,266 | 1,266 | 1,228 | 1,235 | -30 | -2.4% | 30,900 |
| 2022/06/01 | 1,230 | 1,275 | 1,228 | 1,265 | +50 | +4.1% | 60,600 |
| 2022/05/31 | 1,231 | 1,239 | 1,209 | 1,215 | -12 | -1% | 23,900 |
| 2022/05/30 | 1,187 | 1,230 | 1,187 | 1,227 | +56 | +4.8% | 47,400 |
| 2022/05/27 | 1,196 | 1,204 | 1,163 | 1,171 | -24 | -2% | 29,200 |
| 2022/05/26 | 1,173 | 1,200 | 1,173 | 1,195 | +22 | +1.9% | 32,500 |
| 2022/05/25 | 1,206 | 1,206 | 1,170 | 1,173 | -36 | -3% | 39,500 |
| 2022/05/24 | 1,235 | 1,236 | 1,196 | 1,209 | -24 | -1.9% | 42,100 |
| 2022/05/23 | 1,250 | 1,262 | 1,226 | 1,233 | -20 | -1.6% | 39,500 |
| 2022/05/20 | 1,265 | 1,265 | 1,234 | 1,253 | -11 | -0.9% | 28,900 |
| 2022/05/19 | 1,231 | 1,271 | 1,230 | 1,264 | +12 | +1% | 21,600 |
| 2022/05/18 | 1,236 | 1,290 | 1,233 | 1,252 | +38 | +3.1% | 70,800 |
| 2022/05/17 | 1,214 | 1,238 | 1,199 | 1,214 | -9 | -0.7% | 68,000 |
| 2022/05/16 | 1,273 | 1,308 | 1,223 | 1,223 | -80 | -6.1% | 128,000 |
| 2022/05/13 | 1,315 | 1,324 | 1,295 | 1,303 | -19 | -1.4% | 66,500 |
| 2022/05/12 | 1,346 | 1,367 | 1,317 | 1,322 | -29 | -2.1% | 37,700 |
| 2022/05/11 | 1,323 | 1,363 | 1,323 | 1,351 | +4 | +0.3% | 35,900 |
| 2022/05/10 | 1,330 | 1,347 | 1,304 | 1,347 | +15 | +1.1% | 29,100 |
| 2022/05/09 | 1,378 | 1,378 | 1,324 | 1,332 | -65 | -4.7% | 55,300 |
| 2022/05/06 | 1,390 | 1,397 | 1,352 | 1,397 | +14 | +1% | 43,300 |
| 2022/05/02 | 1,355 | 1,403 | 1,355 | 1,383 | +17 | +1.2% | 24,900 |
| 2022/04/28 | 1,363 | 1,375 | 1,351 | 1,366 | +11 | +0.8% | 10,100 |
| 2022/04/27 | 1,356 | 1,371 | 1,340 | 1,355 | -31 | -2.2% | 17,500 |
| 2022/04/26 | 1,371 | 1,410 | 1,364 | 1,386 | +20 | +1.5% | 21,500 |
| 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 |
801～
850
件表示中 / 3784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 | 87,200円 | -9.9% | - | 0.57% | 142.26倍 | 0.57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 |
| Ｇｌｏｂｅｅ | 89,100円 | +24.6% | -19.1% | 0.00% | 20.62倍 | 5.03倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| シイエヌエス | 155,100円 | +17.8% | -1.7% | 3.22% | 10.55倍 | 1.14倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| クシム | 25,300円 | -98.1% | - | 0.00% | - | 9.06倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ＰＯＰＥＲ | 112,200円 | +26.1% | +110.0% | 0.00% | 37.51倍 | 5.12倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
