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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 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 |
251～
300
件表示中 / 3675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 | 74,500円 | -2.7% | - | 0.67% | - | 0.50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 |
| ＰＳＯＬ | 128,500円 | +8.1% | +16.5% | 1.95% | 11.51倍 | 1.20倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ロジザード | 112,700円 | +12.0% | +15.6% | 1.60% | 12.96倍 | 1.75倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ユークス | 32,900円 | +16.7% | +107.4% | 3.95% | 8.35倍 | 1.14倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| アイビーシー | 62,600円 | +14.8% | +22.0% | 1.92% | 9.68倍 | 1.74倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
