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 |
|---|---|---|---|---|---|---|---|
| 2017/10/17 | 1,565 | 1,595 | 1,553 | 1,582 | +30 | +1.9% | 87,900 |
| 2017/10/16 | 1,590 | 1,590 | 1,550 | 1,552 | -36 | -2.3% | 64,300 |
| 2017/10/13 | 1,600 | 1,600 | 1,563 | 1,588 | -7 | -0.4% | 63,400 |
| 2017/10/12 | 1,580 | 1,612 | 1,570 | 1,595 | +40 | +2.6% | 70,300 |
| 2017/10/11 | 1,615 | 1,615 | 1,555 | 1,555 | -54 | -3.4% | 136,800 |
| 2017/10/10 | 1,611 | 1,632 | 1,600 | 1,609 | -2 | -0.1% | 69,600 |
| 2017/10/06 | 1,633 | 1,647 | 1,602 | 1,611 | -54 | -3.2% | 140,500 |
| 2017/10/05 | 1,629 | 1,673 | 1,600 | 1,665 | +36 | +2.2% | 119,900 |
| 2017/10/04 | 1,645 | 1,654 | 1,601 | 1,629 | -8 | -0.5% | 76,100 |
| 2017/10/03 | 1,621 | 1,645 | 1,617 | 1,637 | +3 | +0.2% | 58,500 |
| 2017/10/02 | 1,595 | 1,639 | 1,595 | 1,634 | +25 | +1.6% | 66,000 |
| 2017/09/29 | 1,593 | 1,614 | 1,591 | 1,609 | +1 | +0.1% | 42,000 |
| 2017/09/28 | 1,640 | 1,640 | 1,596 | 1,608 | -12 | -0.7% | 60,600 |
| 2017/09/27 | 1,582 | 1,633 | 1,578 | 1,620 | +34 | +2.1% | 45,500 |
| 2017/09/26 | 1,596 | 1,601 | 1,572 | 1,586 | -17 | -1.1% | 45,000 |
| 2017/09/25 | 1,569 | 1,630 | 1,569 | 1,603 | +18 | +1.1% | 76,100 |
| 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 |
1901～
1950
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
