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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,002 | 1,008 | 996 | 1,003 | +1 | +0.1% | 6,100 |
| 2024/06/26 | 1,001 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 2,600 |
| 2024/06/25 | 1,001 | 1,005 | 998 | 1,000 | +2 | +0.2% | 2,900 |
| 2024/06/24 | 1,020 | 1,020 | 998 | 998 | -7 | -0.7% | 69,500 |
| 2024/06/21 | 1,005 | 1,006 | 1,001 | 1,005 | +8 | +0.8% | 82,200 |
| 2024/06/20 | 993 | 1,000 | 993 | 997 | +6 | +0.6% | 5,200 |
| 2024/06/19 | 990 | 992 | 980 | 991 | +1 | +0.1% | 7,000 |
| 2024/06/18 | 992 | 997 | 990 | 990 | -2 | -0.2% | 4,900 |
| 2024/06/17 | 998 | 998 | 991 | 992 | -3 | -0.3% | 2,900 |
| 2024/06/14 | 993 | 1,001 | 993 | 995 | ±0 | ±0% | 4,100 |
| 2024/06/13 | 998 | 998 | 995 | 995 | -3 | -0.3% | 1,900 |
| 2024/06/12 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 2,300 |
| 2024/06/11 | 1,006 | 1,006 | 995 | 999 | -1 | -0.1% | 2,900 |
| 2024/06/10 | 1,005 | 1,007 | 1,000 | 1,000 | +3 | +0.3% | 2,700 |
| 2024/06/07 | 991 | 1,000 | 991 | 997 | -1 | -0.1% | 4,400 |
| 2024/06/06 | 1,004 | 1,004 | 996 | 998 | -8 | -0.8% | 7,900 |
| 2024/06/05 | 1,010 | 1,020 | 1,002 | 1,006 | -8 | -0.8% | 5,100 |
| 2024/06/04 | 1,023 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 3,800 |
| 2024/06/03 | 1,022 | 1,030 | 1,020 | 1,020 | -2 | -0.2% | 2,400 |
| 2024/05/31 | 1,023 | 1,025 | 1,020 | 1,022 | ±0 | ±0% | 1,800 |
| 2024/05/30 | 1,029 | 1,039 | 1,020 | 1,022 | -7 | -0.7% | 1,800 |
| 2024/05/29 | 1,034 | 1,035 | 1,026 | 1,029 | +4 | +0.4% | 1,800 |
| 2024/05/28 | 1,030 | 1,034 | 1,025 | 1,025 | -1 | -0.1% | 1,300 |
| 2024/05/27 | 1,030 | 1,030 | 1,024 | 1,026 | -4 | -0.4% | 1,500 |
| 2024/05/24 | 1,023 | 1,046 | 1,023 | 1,030 | +7 | +0.7% | 3,100 |
| 2024/05/23 | 1,029 | 1,029 | 1,023 | 1,023 | -6 | -0.6% | 400 |
| 2024/05/22 | 1,028 | 1,040 | 1,017 | 1,029 | +1 | +0.1% | 7,700 |
| 2024/05/21 | 1,029 | 1,034 | 1,020 | 1,028 | +10 | +1% | 6,200 |
| 2024/05/20 | 1,019 | 1,019 | 1,010 | 1,018 | -1 | -0.1% | 5,900 |
| 2024/05/17 | 1,013 | 1,025 | 1,012 | 1,019 | +3 | +0.3% | 6,900 |
| 2024/05/16 | 1,023 | 1,023 | 1,014 | 1,016 | -10 | -1% | 4,200 |
| 2024/05/15 | 1,040 | 1,040 | 1,026 | 1,026 | -7 | -0.7% | 3,600 |
| 2024/05/14 | 1,033 | 1,033 | 1,027 | 1,033 | +3 | +0.3% | 6,300 |
| 2024/05/13 | 1,021 | 1,043 | 1,021 | 1,030 | -33 | -3.1% | 11,200 |
| 2024/05/10 | 1,058 | 1,064 | 1,054 | 1,063 | +1 | +0.1% | 6,500 |
| 2024/05/09 | 1,063 | 1,063 | 1,062 | 1,062 | -1 | -0.1% | 800 |
| 2024/05/08 | 1,058 | 1,063 | 1,057 | 1,063 | +5 | +0.5% | 1,600 |
| 2024/05/07 | 1,061 | 1,064 | 1,058 | 1,058 | -3 | -0.3% | 2,400 |
| 2024/05/02 | 1,062 | 1,071 | 1,061 | 1,061 | -1 | -0.1% | 1,200 |
| 2024/05/01 | 1,062 | 1,062 | 1,062 | 1,062 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,066 | 1,069 | 1,062 | 1,062 | -4 | -0.4% | 900 |
| 2024/04/26 | 1,059 | 1,066 | 1,059 | 1,066 | -1 | -0.1% | 400 |
| 2024/04/25 | 1,062 | 1,067 | 1,062 | 1,067 | +6 | +0.6% | 300 |
| 2024/04/24 | 1,063 | 1,068 | 1,061 | 1,061 | ±0 | ±0% | 400 |
| 2024/04/23 | 1,054 | 1,061 | 1,054 | 1,061 | -2 | -0.2% | 1,400 |
| 2024/04/22 | 1,057 | 1,063 | 1,057 | 1,063 | +6 | +0.6% | 300 |
| 2024/04/19 | 1,066 | 1,066 | 1,051 | 1,057 | -11 | -1% | 3,600 |
| 2024/04/18 | 1,067 | 1,071 | 1,067 | 1,068 | +8 | +0.8% | 1,700 |
| 2024/04/17 | 1,064 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 2,800 |
| 2024/04/16 | 1,061 | 1,072 | 1,060 | 1,064 | +3 | +0.3% | 7,200 |
101～
150
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
