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 |
|---|---|---|---|---|---|---|---|
| 2018/08/09 | 1,058 | 1,098 | 1,035 | 1,093 | +35 | +3.3% | 45,700 |
| 2018/08/08 | 1,016 | 1,060 | 1,007 | 1,058 | +14 | +1.3% | 58,500 |
| 2018/08/07 | 1,080 | 1,083 | 1,008 | 1,044 | -42 | -3.9% | 103,600 |
| 2018/08/06 | 1,122 | 1,129 | 1,085 | 1,086 | -56 | -4.9% | 80,700 |
| 2018/08/03 | 1,169 | 1,177 | 1,142 | 1,142 | -27 | -2.3% | 24,800 |
| 2018/08/02 | 1,169 | 1,189 | 1,163 | 1,169 | +1 | +0.1% | 23,500 |
| 2018/08/01 | 1,160 | 1,189 | 1,154 | 1,168 | +9 | +0.8% | 21,900 |
| 2018/07/31 | 1,150 | 1,172 | 1,140 | 1,159 | +9 | +0.8% | 29,400 |
| 2018/07/30 | 1,175 | 1,183 | 1,150 | 1,150 | -38 | -3.2% | 46,200 |
| 2018/07/27 | 1,192 | 1,201 | 1,176 | 1,188 | -15 | -1.2% | 21,400 |
| 2018/07/26 | 1,215 | 1,218 | 1,191 | 1,203 | -7 | -0.6% | 13,200 |
| 2018/07/25 | 1,199 | 1,226 | 1,196 | 1,210 | +5 | +0.4% | 20,400 |
| 2018/07/24 | 1,162 | 1,208 | 1,162 | 1,205 | +44 | +3.8% | 37,500 |
| 2018/07/23 | 1,155 | 1,179 | 1,151 | 1,161 | -17 | -1.4% | 23,600 |
| 2018/07/20 | 1,163 | 1,185 | 1,157 | 1,178 | +3 | +0.3% | 25,000 |
| 2018/07/19 | 1,170 | 1,176 | 1,155 | 1,175 | +3 | +0.3% | 23,900 |
| 2018/07/18 | 1,111 | 1,174 | 1,111 | 1,172 | +56 | +5% | 72,400 |
| 2018/07/17 | 1,162 | 1,172 | 1,114 | 1,116 | -91 | -7.5% | 115,000 |
| 2018/07/13 | 1,204 | 1,245 | 1,204 | 1,207 | -2 | -0.2% | 70,400 |
| 2018/07/12 | 1,177 | 1,218 | 1,177 | 1,209 | +2 | +0.2% | 57,100 |
| 2018/07/11 | 1,167 | 1,207 | 1,140 | 1,207 | +10 | +0.8% | 55,100 |
| 2018/07/10 | 1,202 | 1,205 | 1,172 | 1,197 | +25 | +2.1% | 50,700 |
| 2018/07/09 | 1,133 | 1,206 | 1,133 | 1,172 | +41 | +3.6% | 67,400 |
| 2018/07/06 | 1,093 | 1,148 | 1,091 | 1,131 | +42 | +3.9% | 90,000 |
| 2018/07/05 | 1,135 | 1,170 | 1,086 | 1,089 | -66 | -5.7% | 111,400 |
| 2018/07/04 | 1,165 | 1,171 | 1,112 | 1,155 | -25 | -2.1% | 67,600 |
| 2018/07/03 | 1,206 | 1,228 | 1,161 | 1,180 | -26 | -2.2% | 51,600 |
| 2018/07/02 | 1,222 | 1,260 | 1,195 | 1,206 | -22 | -1.8% | 48,500 |
| 2018/06/29 | 1,197 | 1,236 | 1,190 | 1,228 | +31 | +2.6% | 34,900 |
| 2018/06/28 | 1,163 | 1,199 | 1,148 | 1,197 | +18 | +1.5% | 37,200 |
| 2018/06/27 | 1,143 | 1,202 | 1,143 | 1,179 | +23 | +2% | 58,400 |
| 2018/06/26 | 1,152 | 1,178 | 1,130 | 1,156 | -44 | -3.7% | 141,900 |
| 2018/06/25 | 1,297 | 1,297 | 1,190 | 1,200 | -74 | -5.8% | 116,200 |
| 2018/06/22 | 1,291 | 1,299 | 1,265 | 1,274 | -36 | -2.7% | 60,700 |
| 2018/06/21 | 1,349 | 1,349 | 1,308 | 1,310 | -23 | -1.7% | 27,300 |
| 2018/06/20 | 1,283 | 1,340 | 1,254 | 1,333 | +35 | +2.7% | 76,800 |
| 2018/06/19 | 1,330 | 1,350 | 1,289 | 1,298 | -32 | -2.4% | 71,900 |
| 2018/06/18 | 1,355 | 1,360 | 1,324 | 1,330 | -31 | -2.3% | 38,100 |
| 2018/06/15 | 1,365 | 1,370 | 1,355 | 1,361 | +5 | +0.4% | 17,000 |
| 2018/06/14 | 1,377 | 1,393 | 1,355 | 1,356 | +9 | +0.7% | 71,600 |
| 2018/06/13 | 1,386 | 1,393 | 1,346 | 1,347 | -32 | -2.3% | 67,300 |
| 2018/06/12 | 1,376 | 1,379 | 1,360 | 1,379 | +19 | +1.4% | 27,200 |
| 2018/06/11 | 1,371 | 1,382 | 1,360 | 1,360 | -11 | -0.8% | 24,800 |
| 2018/06/08 | 1,361 | 1,380 | 1,355 | 1,371 | +1 | +0.1% | 28,100 |
| 2018/06/07 | 1,365 | 1,383 | 1,353 | 1,370 | +16 | +1.2% | 48,600 |
| 2018/06/06 | 1,337 | 1,375 | 1,336 | 1,354 | +3 | +0.2% | 30,700 |
| 2018/06/05 | 1,395 | 1,395 | 1,350 | 1,351 | -39 | -2.8% | 45,900 |
| 2018/06/04 | 1,373 | 1,390 | 1,368 | 1,390 | +24 | +1.8% | 37,200 |
| 2018/06/01 | 1,342 | 1,375 | 1,342 | 1,366 | +14 | +1% | 41,300 |
| 2018/05/31 | 1,340 | 1,403 | 1,334 | 1,352 | +49 | +3.8% | 111,100 |
1701～
1750
件表示中 / 3752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 | 83,000円 | -9.9% | - | 0.60% | 135.40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 |
| はてな | 141,300円 | +15.0% | +292.3% | 0.00% | 17.32倍 | 1.54倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| シイエヌエス | 149,500円 | +17.8% | -1.7% | 3.34% | 10.17倍 | 1.10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 |
| ＴｒｕｅＤａｔａ | 87,400円 | +28.7% | +230.6% | 0.00% | 32.80倍 | 3.92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 | 39,400円 | +15.0% | - | 2.03% | 4.63倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
