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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,123 | 1,141 | 1,070 | 1,140 | +17 | +1.5% | 20,800 |
| 2024/01/30 | 1,128 | 1,128 | 1,112 | 1,123 | -5 | -0.4% | 4,400 |
| 2024/01/29 | 1,120 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 8,800 |
| 2024/01/26 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 1,000 |
| 2024/01/25 | 1,112 | 1,118 | 1,110 | 1,110 | -2 | -0.2% | 2,600 |
| 2024/01/24 | 1,115 | 1,115 | 1,109 | 1,112 | -3 | -0.3% | 1,500 |
| 2024/01/23 | 1,119 | 1,119 | 1,104 | 1,115 | -3 | -0.3% | 6,700 |
| 2024/01/22 | 1,110 | 1,118 | 1,105 | 1,118 | +18 | +1.6% | 14,800 |
| 2024/01/19 | 1,100 | 1,109 | 1,100 | 1,100 | -4 | -0.4% | 4,900 |
| 2024/01/18 | 1,072 | 1,106 | 1,072 | 1,104 | +24 | +2.2% | 15,300 |
| 2024/01/17 | 1,082 | 1,089 | 1,072 | 1,080 | -2 | -0.2% | 6,000 |
| 2024/01/16 | 1,085 | 1,096 | 1,078 | 1,082 | -2 | -0.2% | 9,000 |
| 2024/01/15 | 1,050 | 1,084 | 1,049 | 1,084 | +44 | +4.2% | 18,800 |
| 2024/01/12 | 1,045 | 1,047 | 1,040 | 1,040 | -8 | -0.8% | 2,500 |
| 2024/01/11 | 1,049 | 1,049 | 1,040 | 1,048 | +4 | +0.4% | 6,100 |
| 2024/01/10 | 1,048 | 1,048 | 1,044 | 1,044 | -2 | -0.2% | 4,100 |
| 2024/01/09 | 1,034 | 1,046 | 1,032 | 1,046 | +12 | +1.2% | 8,000 |
| 2024/01/05 | 1,025 | 1,034 | 1,016 | 1,034 | +10 | +1% | 10,300 |
| 2024/01/04 | 1,016 | 1,024 | 1,016 | 1,024 | +8 | +0.8% | 4,400 |
| 2023/12/29 | 1,018 | 1,018 | 1,014 | 1,016 | -2 | -0.2% | 1,400 |
| 2023/12/28 | 1,020 | 1,020 | 1,016 | 1,018 | +1 | +0.1% | 4,300 |
| 2023/12/27 | 1,017 | 1,019 | 1,013 | 1,017 | ±0 | ±0% | 49,800 |
| 2023/12/26 | 1,018 | 1,019 | 1,016 | 1,017 | -5 | -0.5% | 3,700 |
| 2023/12/25 | 1,022 | 1,023 | 1,019 | 1,022 | ±0 | ±0% | 134,900 |
| 2023/12/22 | 1,030 | 1,030 | 1,020 | 1,022 | -8 | -0.8% | 5,500 |
| 2023/12/21 | 1,024 | 1,030 | 1,024 | 1,030 | +3 | +0.3% | 7,900 |
| 2023/12/20 | 1,026 | 1,031 | 1,026 | 1,027 | -5 | -0.5% | 5,300 |
| 2023/12/19 | 1,025 | 1,032 | 1,025 | 1,032 | ±0 | ±0% | 8,100 |
| 2023/12/18 | 1,024 | 1,032 | 1,024 | 1,032 | -2 | -0.2% | 3,300 |
| 2023/12/15 | 1,038 | 1,039 | 1,034 | 1,034 | -3 | -0.3% | 2,300 |
| 2023/12/14 | 1,042 | 1,045 | 1,030 | 1,037 | -5 | -0.5% | 11,600 |
| 2023/12/13 | 1,038 | 1,045 | 1,038 | 1,042 | -3 | -0.3% | 4,300 |
| 2023/12/12 | 1,048 | 1,048 | 1,039 | 1,045 | -1 | -0.1% | 11,300 |
| 2023/12/11 | 1,040 | 1,047 | 1,040 | 1,046 | +8 | +0.8% | 4,900 |
| 2023/12/08 | 1,036 | 1,039 | 1,033 | 1,038 | +2 | +0.2% | 9,300 |
| 2023/12/07 | 1,027 | 1,040 | 1,027 | 1,036 | -5 | -0.5% | 2,100 |
| 2023/12/06 | 1,037 | 1,041 | 1,035 | 1,041 | +4 | +0.4% | 6,000 |
| 2023/12/05 | 1,050 | 1,051 | 1,031 | 1,037 | -13 | -1.2% | 11,900 |
| 2023/12/04 | 1,050 | 1,050 | 1,043 | 1,050 | ±0 | ±0% | 4,800 |
| 2023/12/01 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 9,800 |
| 2023/11/30 | 1,078 | 1,078 | 1,058 | 1,060 | -14 | -1.3% | 7,300 |
| 2023/11/29 | 1,076 | 1,079 | 1,065 | 1,074 | -3 | -0.3% | 3,800 |
| 2023/11/28 | 1,060 | 1,077 | 1,060 | 1,077 | ±0 | ±0% | 12,300 |
| 2023/11/27 | 1,085 | 1,085 | 1,063 | 1,077 | -8 | -0.7% | 3,100 |
| 2023/11/24 | 1,096 | 1,098 | 1,085 | 1,085 | -4 | -0.4% | 1,700 |
| 2023/11/22 | 1,074 | 1,097 | 1,074 | 1,089 | +18 | +1.7% | 8,800 |
| 2023/11/21 | 1,069 | 1,074 | 1,069 | 1,071 | +2 | +0.2% | 1,700 |
| 2023/11/20 | 1,058 | 1,069 | 1,057 | 1,069 | +8 | +0.8% | 2,200 |
| 2023/11/17 | 1,053 | 1,066 | 1,043 | 1,061 | +8 | +0.8% | 15,100 |
| 2023/11/16 | 1,069 | 1,069 | 1,051 | 1,053 | -15 | -1.4% | 9,900 |
201～
250
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
