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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,011 | 1,014 | 1,009 | 1,009 | -2 | -0.2% | 900 |
| 2024/07/19 | 1,018 | 1,018 | 1,004 | 1,011 | -4 | -0.4% | 1,300 |
| 2024/07/18 | 1,015 | 1,015 | 1,015 | 1,015 | +4 | +0.4% | 700 |
| 2024/07/17 | 1,008 | 1,015 | 1,008 | 1,011 | +3 | +0.3% | 600 |
| 2024/07/16 | 1,013 | 1,013 | 1,008 | 1,008 | -5 | -0.5% | 1,500 |
| 2024/07/12 | 1,017 | 1,017 | 1,013 | 1,013 | -4 | -0.4% | 1,500 |
| 2024/07/11 | 1,018 | 1,019 | 1,013 | 1,017 | +1 | +0.1% | 2,200 |
| 2024/07/10 | 1,011 | 1,016 | 1,007 | 1,016 | +6 | +0.6% | 1,600 |
| 2024/07/09 | 1,010 | 1,016 | 1,009 | 1,010 | +2 | +0.2% | 2,500 |
| 2024/07/08 | 1,015 | 1,016 | 1,008 | 1,008 | -9 | -0.9% | 1,700 |
| 2024/07/05 | 1,011 | 1,017 | 1,005 | 1,017 | +6 | +0.6% | 3,700 |
| 2024/07/04 | 1,001 | 1,017 | 1,001 | 1,011 | +7 | +0.7% | 1,900 |
| 2024/07/03 | 1,000 | 1,005 | 995 | 1,004 | +5 | +0.5% | 7,100 |
| 2024/07/02 | 1,000 | 1,003 | 995 | 999 | +3 | +0.3% | 3,100 |
| 2024/07/01 | 998 | 1,002 | 995 | 996 | -2 | -0.2% | 7,400 |
| 2024/06/28 | 1,004 | 1,004 | 998 | 998 | -5 | -0.5% | 3,000 |
| 2024/06/27 | 1,002 | 1,008 | 996 | 1,003 | +1 | +0.1% | 6,100 |
| 2024/06/26 | 1,001 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 2,600 |
| 2024/06/25 | 1,001 | 1,005 | 998 | 1,000 | +2 | +0.2% | 2,900 |
| 2024/06/24 | 1,020 | 1,020 | 998 | 998 | -7 | -0.7% | 69,500 |
| 2024/06/21 | 1,005 | 1,006 | 1,001 | 1,005 | +8 | +0.8% | 82,200 |
| 2024/06/20 | 993 | 1,000 | 993 | 997 | +6 | +0.6% | 5,200 |
| 2024/06/19 | 990 | 992 | 980 | 991 | +1 | +0.1% | 7,000 |
| 2024/06/18 | 992 | 997 | 990 | 990 | -2 | -0.2% | 4,900 |
| 2024/06/17 | 998 | 998 | 991 | 992 | -3 | -0.3% | 2,900 |
| 2024/06/14 | 993 | 1,001 | 993 | 995 | ±0 | ±0% | 4,100 |
| 2024/06/13 | 998 | 998 | 995 | 995 | -3 | -0.3% | 1,900 |
| 2024/06/12 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 2,300 |
| 2024/06/11 | 1,006 | 1,006 | 995 | 999 | -1 | -0.1% | 2,900 |
| 2024/06/10 | 1,005 | 1,007 | 1,000 | 1,000 | +3 | +0.3% | 2,700 |
| 2024/06/07 | 991 | 1,000 | 991 | 997 | -1 | -0.1% | 4,400 |
| 2024/06/06 | 1,004 | 1,004 | 996 | 998 | -8 | -0.8% | 7,900 |
| 2024/06/05 | 1,010 | 1,020 | 1,002 | 1,006 | -8 | -0.8% | 5,100 |
| 2024/06/04 | 1,023 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 3,800 |
| 2024/06/03 | 1,022 | 1,030 | 1,020 | 1,020 | -2 | -0.2% | 2,400 |
| 2024/05/31 | 1,023 | 1,025 | 1,020 | 1,022 | ±0 | ±0% | 1,800 |
| 2024/05/30 | 1,029 | 1,039 | 1,020 | 1,022 | -7 | -0.7% | 1,800 |
| 2024/05/29 | 1,034 | 1,035 | 1,026 | 1,029 | +4 | +0.4% | 1,800 |
| 2024/05/28 | 1,030 | 1,034 | 1,025 | 1,025 | -1 | -0.1% | 1,300 |
| 2024/05/27 | 1,030 | 1,030 | 1,024 | 1,026 | -4 | -0.4% | 1,500 |
| 2024/05/24 | 1,023 | 1,046 | 1,023 | 1,030 | +7 | +0.7% | 3,100 |
| 2024/05/23 | 1,029 | 1,029 | 1,023 | 1,023 | -6 | -0.6% | 400 |
| 2024/05/22 | 1,028 | 1,040 | 1,017 | 1,029 | +1 | +0.1% | 7,700 |
| 2024/05/21 | 1,029 | 1,034 | 1,020 | 1,028 | +10 | +1% | 6,200 |
| 2024/05/20 | 1,019 | 1,019 | 1,010 | 1,018 | -1 | -0.1% | 5,900 |
| 2024/05/17 | 1,013 | 1,025 | 1,012 | 1,019 | +3 | +0.3% | 6,900 |
| 2024/05/16 | 1,023 | 1,023 | 1,014 | 1,016 | -10 | -1% | 4,200 |
| 2024/05/15 | 1,040 | 1,040 | 1,026 | 1,026 | -7 | -0.7% | 3,600 |
| 2024/05/14 | 1,033 | 1,033 | 1,027 | 1,033 | +3 | +0.3% | 6,300 |
| 2024/05/13 | 1,021 | 1,043 | 1,021 | 1,030 | -33 | -3.1% | 11,200 |
251～
300
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 | 83,000円 | -9.9% | - | 0.60% | 135.40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 | 141,300円 | +15.0% | +292.3% | 0.00% | 17.32倍 | 1.54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 | 149,500円 | +17.8% | -1.7% | 3.34% | 10.17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 | 87,400円 | +28.7% | +230.6% | 0.00% | 32.80倍 | 3.92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 | 39,400円 | +15.0% | - | 2.03% | 4.63倍 | 2.84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
