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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2022/01/17 | 1,514 | 1,525 | 1,495 | 1,499 | -23 | -1.5% | 9,900 |
| 2022/01/14 | 1,535 | 1,535 | 1,492 | 1,522 | +1 | +0.1% | 18,800 |
| 2022/01/13 | 1,603 | 1,603 | 1,521 | 1,521 | -69 | -4.3% | 23,000 |
| 2022/01/12 | 1,548 | 1,648 | 1,548 | 1,590 | +64 | +4.2% | 18,700 |
| 2022/01/11 | 1,536 | 1,548 | 1,492 | 1,526 | -34 | -2.2% | 27,900 |
| 2022/01/07 | 1,583 | 1,595 | 1,537 | 1,560 | -20 | -1.3% | 21,200 |
| 2022/01/06 | 1,624 | 1,625 | 1,572 | 1,580 | -55 | -3.4% | 36,200 |
| 2022/01/05 | 1,680 | 1,680 | 1,623 | 1,635 | -45 | -2.7% | 34,800 |
| 2022/01/04 | 1,680 | 1,704 | 1,673 | 1,680 | +5 | +0.3% | 15,200 |
| 2021/12/30 | 1,677 | 1,677 | 1,647 | 1,675 | +9 | +0.5% | 13,700 |
| 2021/12/29 | 1,660 | 1,705 | 1,654 | 1,666 | +3 | +0.2% | 8,400 |
| 2021/12/28 | 1,660 | 1,663 | 1,641 | 1,663 | +8 | +0.5% | 68,100 |
| 2021/12/27 | 1,695 | 1,699 | 1,653 | 1,655 | -45 | -2.6% | 56,800 |
| 2021/12/24 | 1,736 | 1,740 | 1,691 | 1,700 | -20 | -1.2% | 9,200 |
| 2021/12/23 | 1,712 | 1,726 | 1,693 | 1,720 | +27 | +1.6% | 10,900 |
| 2021/12/22 | 1,657 | 1,716 | 1,657 | 1,693 | +37 | +2.2% | 19,500 |
| 2021/12/21 | 1,633 | 1,679 | 1,610 | 1,656 | +50 | +3.1% | 28,400 |
| 2021/12/20 | 1,620 | 1,649 | 1,602 | 1,606 | -21 | -1.3% | 33,000 |
| 2021/12/17 | 1,660 | 1,669 | 1,610 | 1,627 | -45 | -2.7% | 27,000 |
| 2021/12/16 | 1,717 | 1,717 | 1,666 | 1,672 | -5 | -0.3% | 17,900 |
| 2021/12/15 | 1,700 | 1,714 | 1,663 | 1,677 | -23 | -1.4% | 15,600 |
| 2021/12/14 | 1,763 | 1,763 | 1,688 | 1,700 | -64 | -3.6% | 25,100 |
| 2021/12/13 | 1,735 | 1,790 | 1,705 | 1,764 | +69 | +4.1% | 28,200 |
| 2021/12/10 | 1,699 | 1,709 | 1,650 | 1,695 | -6 | -0.4% | 26,700 |
| 2021/12/09 | 1,750 | 1,765 | 1,697 | 1,701 | -54 | -3.1% | 25,800 |
| 2021/12/08 | 1,796 | 1,796 | 1,745 | 1,755 | +2 | +0.1% | 13,800 |
| 2021/12/07 | 1,735 | 1,766 | 1,725 | 1,753 | +40 | +2.3% | 17,600 |
| 2021/12/06 | 1,767 | 1,767 | 1,700 | 1,713 | -54 | -3.1% | 29,700 |
| 2021/12/03 | 1,744 | 1,781 | 1,722 | 1,767 | +30 | +1.7% | 16,900 |
| 2021/12/02 | 1,761 | 1,796 | 1,716 | 1,737 | -50 | -2.8% | 24,600 |
| 2021/12/01 | 1,772 | 1,822 | 1,727 | 1,787 | ±0 | ±0% | 41,700 |
| 2021/11/30 | 1,849 | 1,871 | 1,782 | 1,787 | -22 | -1.2% | 22,100 |
| 2021/11/29 | 1,847 | 1,895 | 1,800 | 1,809 | -78 | -4.1% | 42,300 |
851～
900
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
