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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,660 | 1,661 | 1,577 | 1,585 | -71 | -4.3% | 143,100 |
| 2017/09/21 | 1,652 | 1,703 | 1,642 | 1,656 | -9 | -0.5% | 124,100 |
| 2017/09/20 | 1,701 | 1,711 | 1,654 | 1,665 | -26 | -1.5% | 125,600 |
| 2017/09/19 | 1,649 | 1,692 | 1,634 | 1,691 | +62 | +3.8% | 145,800 |
| 2017/09/15 | 1,542 | 1,629 | 1,532 | 1,629 | +69 | +4.4% | 93,000 |
| 2017/09/14 | 1,601 | 1,619 | 1,540 | 1,560 | -42 | -2.6% | 99,500 |
| 2017/09/13 | 1,640 | 1,640 | 1,598 | 1,602 | -26 | -1.6% | 81,200 |
| 2017/09/12 | 1,621 | 1,645 | 1,600 | 1,628 | +21 | +1.3% | 83,900 |
| 2017/09/11 | 1,598 | 1,627 | 1,586 | 1,607 | +39 | +2.5% | 97,500 |
| 2017/09/08 | 1,536 | 1,573 | 1,530 | 1,568 | +20 | +1.3% | 88,100 |
| 2017/09/07 | 1,573 | 1,599 | 1,523 | 1,548 | -14 | -0.9% | 113,900 |
| 2017/09/06 | 1,490 | 1,614 | 1,488 | 1,562 | +1 | +0.1% | 182,000 |
| 2017/09/05 | 1,675 | 1,694 | 1,523 | 1,561 | -116 | -6.9% | 283,000 |
| 2017/09/04 | 1,745 | 1,745 | 1,657 | 1,677 | -84 | -4.8% | 212,300 |
| 2017/09/01 | 1,790 | 1,800 | 1,735 | 1,761 | -27 | -1.5% | 138,900 |
| 2017/08/31 | 1,774 | 1,804 | 1,774 | 1,788 | +10 | +0.6% | 124,700 |
| 2017/08/30 | 1,820 | 1,860 | 1,736 | 1,778 | -18 | -1% | 367,800 |
| 2017/08/29 | 1,755 | 1,825 | 1,722 | 1,796 | +3 | +0.2% | 305,000 |
| 2017/08/28 | 1,735 | 1,798 | 1,729 | 1,793 | +78 | +4.5% | 290,800 |
| 2017/08/25 | 1,755 | 1,790 | 1,711 | 1,715 | -56 | -3.2% | 193,700 |
| 2017/08/24 | 1,721 | 1,772 | 1,686 | 1,771 | +37 | +2.1% | 231,900 |
| 2017/08/23 | 1,691 | 1,734 | 1,657 | 1,734 | +91 | +5.5% | 263,700 |
| 2017/08/22 | 1,620 | 1,676 | 1,617 | 1,643 | +26 | +1.6% | 148,500 |
| 2017/08/21 | 1,652 | 1,682 | 1,610 | 1,617 | -44 | -2.6% | 180,900 |
| 2017/08/18 | 1,653 | 1,700 | 1,640 | 1,661 | -55 | -3.2% | 220,700 |
| 2017/08/17 | 1,736 | 1,807 | 1,695 | 1,716 | -24 | -1.4% | 434,800 |
| 2017/08/16 | 1,682 | 1,749 | 1,670 | 1,740 | +35 | +2.1% | 286,400 |
| 2017/08/15 | 1,633 | 1,714 | 1,616 | 1,705 | +40 | +2.4% | 544,100 |
| 2017/08/14 | 1,520 | 1,724 | 1,484 | 1,665 | +124 | +8% | 779,800 |
| 2017/08/10 | 1,590 | 1,603 | 1,501 | 1,541 | -39 | -2.5% | 239,300 |
| 2017/08/09 | 1,572 | 1,596 | 1,522 | 1,580 | +8 | +0.5% | 213,600 |
| 2017/08/08 | 1,528 | 1,612 | 1,526 | 1,572 | +12 | +0.8% | 215,100 |
| 2017/08/07 | 1,585 | 1,607 | 1,546 | 1,560 | -65 | -4% | 218,900 |
| 2017/08/04 | 1,562 | 1,642 | 1,559 | 1,625 | +25 | +1.6% | 197,200 |
| 2017/08/03 | 1,600 | 1,608 | 1,526 | 1,600 | -22 | -1.4% | 291,500 |
| 2017/08/02 | 1,590 | 1,660 | 1,581 | 1,622 | +72 | +4.6% | 342,600 |
| 2017/08/01 | 1,660 | 1,670 | 1,494 | 1,550 | -131 | -7.8% | 767,400 |
| 2017/07/31 | 1,689 | 1,702 | 1,626 | 1,681 | -26 | -1.5% | 413,900 |
| 2017/07/28 | 1,790 | 1,801 | 1,683 | 1,707 | -93 | -5.2% | 420,500 |
| 2017/07/27 | 1,823 | 1,853 | 1,785 | 1,800 | -23 | -1.3% | 398,100 |
| 2017/07/26 | 1,750 | 1,863 | 1,750 | 1,823 | +35 | +2% | 646,700 |
| 2017/07/25 | 1,742 | 1,854 | 1,734 | 1,788 | +64 | +3.7% | 927,600 |
| 2017/07/24 | 1,806 | 1,807 | 1,715 | 1,724 | -76 | -4.2% | 597,200 |
| 2017/07/21 | 1,859 | 1,865 | 1,780 | 1,800 | -50 | -2.7% | 528,800 |
| 2017/07/20 | 1,955 | 1,965 | 1,820 | 1,850 | -127 | -6.4% | 851,100 |
| 2017/07/19 | 1,936 | 2,040 | 1,915 | 1,977 | +12 | +0.6% | 1,969,000 |
| 2017/07/18 | 2,057 | 2,068 | 1,920 | 1,965 | -91 | -4.4% | 1,528,600 |
| 2017/07/14 | 2,031 | 2,089 | 1,940 | 2,056 | +5 | +0.2% | 1,366,200 |
| 2017/07/13 | 2,083 | 2,174 | 2,050 | 2,051 | -59 | -2.8% | 999,300 |
| 2017/07/12 | 2,058 | 2,210 | 2,051 | 2,110 | +40 | +1.9% | 2,128,300 |
1751～
1800
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
