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 |
|---|---|---|---|---|---|---|---|
| 2017/12/28 | 1,828 | 1,898 | 1,814 | 1,836 | ±0 | ±0% | 141,200 |
| 2017/12/27 | 1,798 | 1,856 | 1,786 | 1,836 | +64 | +3.6% | 100,500 |
| 2017/12/26 | 1,795 | 1,804 | 1,766 | 1,772 | -28 | -1.6% | 86,300 |
| 2017/12/25 | 1,790 | 1,800 | 1,758 | 1,800 | +40 | +2.3% | 77,800 |
| 2017/12/22 | 1,762 | 1,783 | 1,745 | 1,760 | -19 | -1.1% | 70,300 |
| 2017/12/21 | 1,766 | 1,788 | 1,761 | 1,779 | -7 | -0.4% | 40,900 |
| 2017/12/20 | 1,779 | 1,798 | 1,763 | 1,786 | +19 | +1.1% | 54,300 |
| 2017/12/19 | 1,786 | 1,800 | 1,764 | 1,767 | -10 | -0.6% | 37,200 |
| 2017/12/18 | 1,831 | 1,834 | 1,763 | 1,777 | -45 | -2.5% | 102,500 |
| 2017/12/15 | 1,770 | 1,822 | 1,751 | 1,822 | +66 | +3.8% | 115,700 |
| 2017/12/14 | 1,741 | 1,764 | 1,740 | 1,756 | +6 | +0.3% | 46,400 |
| 2017/12/13 | 1,750 | 1,773 | 1,737 | 1,750 | -2 | -0.1% | 48,900 |
| 2017/12/12 | 1,779 | 1,790 | 1,740 | 1,752 | -27 | -1.5% | 90,800 |
| 2017/12/11 | 1,790 | 1,816 | 1,746 | 1,779 | +21 | +1.2% | 152,400 |
| 2017/12/08 | 1,765 | 1,787 | 1,744 | 1,758 | -5 | -0.3% | 77,100 |
| 2017/12/07 | 1,750 | 1,780 | 1,730 | 1,763 | +35 | +2% | 98,300 |
| 2017/12/06 | 1,740 | 1,794 | 1,717 | 1,728 | -27 | -1.5% | 108,400 |
| 2017/12/05 | 1,800 | 1,809 | 1,732 | 1,755 | -63 | -3.5% | 173,100 |
| 2017/12/04 | 1,850 | 1,877 | 1,808 | 1,818 | -42 | -2.3% | 123,300 |
| 2017/12/01 | 1,859 | 1,894 | 1,810 | 1,860 | ±0 | ±0% | 180,400 |
| 2017/11/30 | 1,913 | 1,937 | 1,838 | 1,860 | -101 | -5.2% | 574,300 |
| 2017/11/29 | 1,978 | 2,014 | 1,951 | 1,961 | -36 | -1.8% | 103,800 |
| 2017/11/28 | 1,992 | 2,004 | 1,902 | 1,997 | -23 | -1.1% | 166,600 |
| 2017/11/27 | 2,019 | 2,049 | 1,982 | 2,020 | +31 | +1.6% | 186,800 |
| 2017/11/24 | 2,000 | 2,057 | 1,959 | 1,989 | -38 | -1.9% | 276,700 |
| 2017/11/22 | 1,951 | 2,043 | 1,950 | 2,027 | +75 | +3.8% | 335,100 |
| 2017/11/21 | 1,902 | 1,960 | 1,891 | 1,952 | +46 | +2.4% | 140,700 |
| 2017/11/20 | 1,949 | 1,984 | 1,893 | 1,906 | -25 | -1.3% | 178,500 |
| 2017/11/17 | 1,910 | 1,941 | 1,872 | 1,931 | +47 | +2.5% | 245,000 |
| 2017/11/16 | 1,793 | 1,884 | 1,781 | 1,884 | +130 | +7.4% | 206,100 |
| 2017/11/15 | 1,850 | 1,885 | 1,740 | 1,754 | -111 | -6% | 316,400 |
| 2017/11/14 | 1,882 | 1,928 | 1,844 | 1,865 | -17 | -0.9% | 297,900 |
| 2017/11/13 | 1,830 | 1,986 | 1,801 | 1,882 | +172 | +10.1% | 1,277,700 |
| 2017/11/10 | 1,642 | 1,711 | 1,618 | 1,710 | +41 | +2.5% | 152,700 |
| 2017/11/09 | 1,690 | 1,734 | 1,627 | 1,669 | -1 | -0.1% | 254,500 |
| 2017/11/08 | 1,629 | 1,670 | 1,612 | 1,670 | +37 | +2.3% | 69,700 |
| 2017/11/07 | 1,635 | 1,645 | 1,601 | 1,633 | -19 | -1.2% | 96,300 |
| 2017/11/06 | 1,680 | 1,683 | 1,652 | 1,652 | -31 | -1.8% | 50,200 |
| 2017/11/02 | 1,670 | 1,684 | 1,647 | 1,683 | -3 | -0.2% | 58,000 |
| 2017/11/01 | 1,700 | 1,714 | 1,670 | 1,686 | +1 | +0.1% | 88,900 |
| 2017/10/31 | 1,650 | 1,685 | 1,617 | 1,685 | +51 | +3.1% | 158,400 |
| 2017/10/30 | 1,655 | 1,685 | 1,600 | 1,634 | -26 | -1.6% | 117,200 |
| 2017/10/27 | 1,630 | 1,672 | 1,615 | 1,660 | +30 | +1.8% | 135,000 |
| 2017/10/26 | 1,599 | 1,640 | 1,595 | 1,630 | +44 | +2.8% | 68,800 |
| 2017/10/25 | 1,600 | 1,620 | 1,581 | 1,586 | -9 | -0.6% | 105,100 |
| 2017/10/24 | 1,577 | 1,595 | 1,559 | 1,595 | +18 | +1.1% | 77,900 |
| 2017/10/23 | 1,555 | 1,584 | 1,550 | 1,577 | +24 | +1.5% | 64,300 |
| 2017/10/20 | 1,560 | 1,576 | 1,540 | 1,553 | -4 | -0.3% | 69,600 |
| 2017/10/19 | 1,565 | 1,585 | 1,557 | 1,557 | -4 | -0.3% | 67,200 |
| 2017/10/18 | 1,570 | 1,585 | 1,556 | 1,561 | -21 | -1.3% | 50,700 |
1851～
1900
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 | 82,700円 | -9.9% | - | 0.60% | 134.91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 | 142,200円 | +15.0% | +292.3% | 0.00% | 17.43倍 | 1.55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 | 149,000円 | +17.8% | -1.7% | 3.36% | 10.14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 | 88,400円 | +28.7% | +230.6% | 0.00% | 33.18倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
