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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,059 | 1,080 | 1,059 | 1,061 | -25 | -2.3% | 14,200 |
| 2024/04/12 | 1,081 | 1,086 | 1,075 | 1,086 | +5 | +0.5% | 1,800 |
| 2024/04/11 | 1,074 | 1,081 | 1,074 | 1,081 | +4 | +0.4% | 1,900 |
| 2024/04/10 | 1,069 | 1,084 | 1,063 | 1,077 | +4 | +0.4% | 2,900 |
| 2024/04/09 | 1,053 | 1,078 | 1,053 | 1,073 | +14 | +1.3% | 6,000 |
| 2024/04/08 | 1,041 | 1,059 | 1,035 | 1,059 | +13 | +1.2% | 4,200 |
| 2024/04/05 | 1,041 | 1,050 | 1,038 | 1,046 | -1 | -0.1% | 3,900 |
| 2024/04/04 | 1,045 | 1,052 | 1,038 | 1,047 | +2 | +0.2% | 2,500 |
| 2024/04/03 | 1,052 | 1,052 | 1,034 | 1,045 | -10 | -0.9% | 12,000 |
| 2024/04/02 | 1,062 | 1,069 | 1,055 | 1,055 | -7 | -0.7% | 2,200 |
| 2024/04/01 | 1,059 | 1,067 | 1,056 | 1,062 | -2 | -0.2% | 3,000 |
| 2024/03/29 | 1,065 | 1,070 | 1,057 | 1,064 | +6 | +0.6% | 1,900 |
| 2024/03/28 | 1,067 | 1,067 | 1,051 | 1,058 | -9 | -0.8% | 6,800 |
| 2024/03/27 | 1,080 | 1,080 | 1,061 | 1,067 | -11 | -1% | 7,000 |
| 2024/03/26 | 1,073 | 1,078 | 1,068 | 1,078 | +13 | +1.2% | 82,600 |
| 2024/03/25 | 1,055 | 1,065 | 1,051 | 1,065 | +9 | +0.9% | 90,700 |
| 2024/03/22 | 1,070 | 1,070 | 1,051 | 1,056 | -14 | -1.3% | 13,800 |
| 2024/03/21 | 1,083 | 1,083 | 1,070 | 1,070 | -13 | -1.2% | 6,000 |
| 2024/03/19 | 1,091 | 1,091 | 1,075 | 1,083 | -8 | -0.7% | 4,400 |
| 2024/03/18 | 1,098 | 1,125 | 1,091 | 1,091 | -7 | -0.6% | 8,100 |
| 2024/03/15 | 1,090 | 1,106 | 1,085 | 1,098 | +8 | +0.7% | 2,100 |
| 2024/03/14 | 1,086 | 1,100 | 1,086 | 1,090 | -3 | -0.3% | 2,200 |
| 2024/03/13 | 1,077 | 1,094 | 1,077 | 1,093 | +18 | +1.7% | 2,100 |
| 2024/03/12 | 1,086 | 1,086 | 1,070 | 1,075 | -12 | -1.1% | 4,300 |
| 2024/03/11 | 1,112 | 1,112 | 1,085 | 1,087 | -16 | -1.5% | 5,100 |
| 2024/03/08 | 1,092 | 1,115 | 1,092 | 1,103 | +5 | +0.5% | 3,200 |
| 2024/03/07 | 1,095 | 1,098 | 1,088 | 1,098 | +16 | +1.5% | 2,000 |
| 2024/03/06 | 1,090 | 1,100 | 1,081 | 1,082 | -13 | -1.2% | 5,700 |
| 2024/03/05 | 1,091 | 1,109 | 1,082 | 1,095 | ±0 | ±0% | 2,300 |
| 2024/03/04 | 1,111 | 1,111 | 1,090 | 1,095 | -16 | -1.4% | 5,000 |
| 2024/03/01 | 1,101 | 1,111 | 1,095 | 1,111 | +11 | +1% | 3,600 |
| 2024/02/29 | 1,098 | 1,105 | 1,098 | 1,100 | -10 | -0.9% | 3,600 |
| 2024/02/28 | 1,099 | 1,112 | 1,098 | 1,110 | -2 | -0.2% | 3,000 |
| 2024/02/27 | 1,104 | 1,112 | 1,100 | 1,112 | +12 | +1.1% | 1,700 |
| 2024/02/26 | 1,084 | 1,100 | 1,084 | 1,100 | +16 | +1.5% | 4,000 |
| 2024/02/22 | 1,083 | 1,091 | 1,083 | 1,084 | -4 | -0.4% | 1,800 |
| 2024/02/21 | 1,099 | 1,099 | 1,081 | 1,088 | -11 | -1% | 5,400 |
| 2024/02/20 | 1,100 | 1,105 | 1,088 | 1,099 | -3 | -0.3% | 4,400 |
| 2024/02/19 | 1,104 | 1,104 | 1,093 | 1,102 | +1 | +0.1% | 1,100 |
| 2024/02/16 | 1,100 | 1,102 | 1,089 | 1,101 | -2 | -0.2% | 2,700 |
| 2024/02/15 | 1,110 | 1,111 | 1,090 | 1,103 | -5 | -0.5% | 3,600 |
| 2024/02/14 | 1,100 | 1,114 | 1,092 | 1,108 | -13 | -1.2% | 13,000 |
| 2024/02/13 | 1,153 | 1,153 | 1,121 | 1,121 | -35 | -3% | 22,400 |
| 2024/02/09 | 1,154 | 1,160 | 1,144 | 1,156 | +2 | +0.2% | 3,400 |
| 2024/02/08 | 1,152 | 1,156 | 1,136 | 1,154 | +2 | +0.2% | 3,700 |
| 2024/02/07 | 1,153 | 1,165 | 1,152 | 1,152 | -15 | -1.3% | 2,500 |
| 2024/02/06 | 1,168 | 1,168 | 1,155 | 1,167 | ±0 | ±0% | 2,900 |
| 2024/02/05 | 1,165 | 1,171 | 1,152 | 1,167 | +10 | +0.9% | 15,800 |
| 2024/02/02 | 1,152 | 1,161 | 1,142 | 1,157 | +18 | +1.6% | 13,700 |
| 2024/02/01 | 1,141 | 1,143 | 1,134 | 1,139 | -1 | -0.1% | 6,500 |
151～
200
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
