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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,177 | 1,190 | 1,172 | 1,174 | -3 | -0.3% | 11,900 |
2023/05/11 | 1,183 | 1,185 | 1,175 | 1,177 | -10 | -0.8% | 6,200 |
2023/05/10 | 1,190 | 1,193 | 1,185 | 1,187 | +2 | +0.2% | 4,900 |
2023/05/09 | 1,189 | 1,192 | 1,184 | 1,185 | -1 | -0.1% | 7,600 |
2023/05/08 | 1,188 | 1,191 | 1,185 | 1,186 | -2 | -0.2% | 3,600 |
2023/05/02 | 1,181 | 1,190 | 1,181 | 1,188 | +4 | +0.3% | 4,400 |
2023/05/01 | 1,190 | 1,190 | 1,180 | 1,184 | -6 | -0.5% | 4,600 |
2023/04/28 | 1,192 | 1,192 | 1,185 | 1,190 | -3 | -0.3% | 1,700 |
2023/04/27 | 1,186 | 1,193 | 1,176 | 1,193 | +8 | +0.7% | 8,800 |
2023/04/26 | 1,178 | 1,192 | 1,177 | 1,185 | +7 | +0.6% | 19,200 |
2023/04/25 | 1,177 | 1,185 | 1,172 | 1,178 | +4 | +0.3% | 7,000 |
2023/04/24 | 1,175 | 1,188 | 1,173 | 1,174 | -4 | -0.3% | 15,600 |
2023/04/21 | 1,172 | 1,185 | 1,171 | 1,178 | +15 | +1.3% | 18,400 |
2023/04/20 | 1,165 | 1,172 | 1,161 | 1,163 | -5 | -0.4% | 4,300 |
2023/04/19 | 1,164 | 1,169 | 1,162 | 1,168 | +4 | +0.3% | 1,900 |
2023/04/18 | 1,173 | 1,177 | 1,164 | 1,164 | -7 | -0.6% | 13,300 |
2023/04/17 | 1,171 | 1,173 | 1,166 | 1,171 | +3 | +0.3% | 5,800 |
2023/04/14 | 1,150 | 1,169 | 1,150 | 1,168 | +16 | +1.4% | 7,200 |
2023/04/13 | 1,147 | 1,154 | 1,146 | 1,152 | +2 | +0.2% | 600 |
2023/04/12 | 1,159 | 1,164 | 1,150 | 1,150 | -9 | -0.8% | 10,100 |
2023/04/11 | 1,152 | 1,159 | 1,151 | 1,159 | +8 | +0.7% | 2,300 |
2023/04/10 | 1,147 | 1,151 | 1,147 | 1,151 | +10 | +0.9% | 4,800 |
2023/04/07 | 1,157 | 1,157 | 1,136 | 1,141 | -23 | -2% | 16,500 |
2023/04/06 | 1,169 | 1,169 | 1,159 | 1,164 | -4 | -0.3% | 4,800 |
2023/04/05 | 1,170 | 1,170 | 1,162 | 1,168 | -2 | -0.2% | 5,800 |
2023/04/04 | 1,167 | 1,178 | 1,166 | 1,170 | +4 | +0.3% | 11,700 |
2023/04/03 | 1,158 | 1,166 | 1,158 | 1,166 | +15 | +1.3% | 8,200 |
2023/03/31 | 1,145 | 1,156 | 1,143 | 1,151 | +4 | +0.3% | 10,100 |
2023/03/30 | 1,140 | 1,147 | 1,140 | 1,147 | -7 | -0.6% | 9,100 |
2023/03/29 | 1,154 | 1,154 | 1,145 | 1,154 | +1 | +0.1% | 14,700 |
2023/03/28 | 1,158 | 1,158 | 1,148 | 1,153 | -4 | -0.3% | 88,900 |
2023/03/27 | 1,165 | 1,168 | 1,157 | 1,157 | -11 | -0.9% | 93,200 |
2023/03/24 | 1,170 | 1,170 | 1,160 | 1,168 | -2 | -0.2% | 3,500 |
2023/03/23 | 1,151 | 1,170 | 1,151 | 1,170 | +13 | +1.1% | 94,500 |
2023/03/22 | 1,148 | 1,158 | 1,148 | 1,157 | +14 | +1.2% | 7,100 |
2023/03/20 | 1,146 | 1,163 | 1,143 | 1,143 | -14 | -1.2% | 20,400 |
2023/03/17 | 1,135 | 1,157 | 1,135 | 1,157 | +12 | +1% | 15,000 |
2023/03/16 | 1,137 | 1,155 | 1,137 | 1,145 | -16 | -1.4% | 15,200 |
2023/03/15 | 1,157 | 1,164 | 1,152 | 1,161 | +4 | +0.3% | 6,200 |
2023/03/14 | 1,175 | 1,175 | 1,155 | 1,157 | -18 | -1.5% | 11,900 |
2023/03/13 | 1,162 | 1,176 | 1,160 | 1,175 | -15 | -1.3% | 17,100 |
2023/03/10 | 1,191 | 1,191 | 1,181 | 1,190 | -2 | -0.2% | 11,400 |
2023/03/09 | 1,185 | 1,192 | 1,180 | 1,192 | +11 | +0.9% | 8,100 |
2023/03/08 | 1,190 | 1,190 | 1,181 | 1,181 | -3 | -0.3% | 5,200 |
2023/03/07 | 1,184 | 1,194 | 1,180 | 1,184 | +5 | +0.4% | 12,200 |
2023/03/06 | 1,201 | 1,201 | 1,177 | 1,179 | -19 | -1.6% | 24,300 |
2023/03/03 | 1,202 | 1,204 | 1,195 | 1,198 | -1 | -0.1% | 12,500 |
2023/03/02 | 1,199 | 1,201 | 1,191 | 1,199 | ±0 | ±0% | 8,700 |
2023/03/01 | 1,197 | 1,203 | 1,192 | 1,199 | -1 | -0.1% | 11,800 |
2023/02/28 | 1,202 | 1,205 | 1,196 | 1,200 | +5 | +0.4% | 11,700 |
251~
300
件表示中 / 3458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 | 101,800円 | - | - | 0.49% | - | 0.64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 |
マーソ | 150,000円 | +12.8% | +4.8% | 0.00% | 12.20倍 | 2.83倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのDXサービスを展開 |
日本エンタ | 13,800円 | +12.8% | +52.6% | 2.17% | 25.32倍 | 1.11倍 |
|
スマホ向けコンテンツ配信と法人SIが柱。スマホ特注化に実績。鮮魚ECなど新事業模索中 |
ユミルリンク | 133,800円 | +11.0% | +3.0% | 0.00% | 12.21倍 | 2.16倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
シイエヌエス | 177,100円 | +12.3% | +26.1% | 2.71% | 10.57倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム