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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 28,510 | 29,480 | 28,500 | 29,480 | +1,280 | +4.5% | 6 |
2010/09/03 | 30,000 | 30,000 | 27,810 | 28,200 | -1,800 | -6% | 19 |
2010/09/02 | 30,000 | 30,000 | 30,000 | 30,000 | - | - | 4 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 30,000 | 30,000 | 30,000 | 30,000 | +1,000 | +3.4% | 6 |
2010/08/30 | 28,800 | 29,010 | 28,800 | 29,000 | -1,500 | -4.9% | 10 |
2010/08/27 | 30,000 | 30,500 | 30,000 | 30,500 | - | - | 2 |
2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/25 | 30,000 | 30,000 | 28,000 | 28,000 | - | - | 28 |
2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/20 | 28,500 | 28,500 | 28,500 | 28,500 | -450 | -1.6% | 1 |
2010/08/19 | 28,600 | 28,950 | 28,600 | 28,950 | -550 | -1.9% | 2 |
2010/08/18 | 27,850 | 30,000 | 27,850 | 29,500 | -350 | -1.2% | 44 |
2010/08/17 | 30,000 | 30,000 | 29,850 | 29,850 | ±0 | ±0% | 12 |
2010/08/16 | 29,410 | 29,850 | 29,410 | 29,850 | -150 | -0.5% | 8 |
2010/08/13 | 31,000 | 31,000 | 30,000 | 30,000 | -50 | -0.2% | 11 |
2010/08/12 | 30,050 | 30,050 | 30,050 | 30,050 | ±0 | ±0% | 9 |
2010/08/11 | 30,200 | 30,200 | 30,050 | 30,050 | - | - | 3 |
2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/09 | 31,100 | 32,200 | 29,500 | 30,000 | -3,000 | -9.1% | 47 |
2010/08/06 | 32,750 | 33,000 | 32,750 | 33,000 | +1,700 | +5.4% | 6 |
2010/08/05 | 31,500 | 31,500 | 31,200 | 31,300 | -200 | -0.6% | 5 |
2010/08/04 | 31,500 | 31,500 | 31,500 | 31,500 | -1,250 | -3.8% | 2 |
2010/08/03 | 31,550 | 32,750 | 31,500 | 32,750 | - | - | 9 |
2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/30 | 32,750 | 32,800 | 32,350 | 32,350 | +500 | +1.6% | 6 |
2010/07/29 | 31,150 | 31,850 | 31,150 | 31,850 | -900 | -2.7% | 3 |
2010/07/28 | 32,750 | 32,750 | 32,750 | 32,750 | - | - | 3 |
2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/26 | 31,150 | 31,500 | 31,150 | 31,500 | +400 | +1.3% | 2 |
2010/07/23 | 31,900 | 31,900 | 31,100 | 31,100 | ±0 | ±0% | 3 |
2010/07/22 | 31,100 | 31,100 | 31,100 | 31,100 | -450 | -1.4% | 4 |
2010/07/21 | 30,700 | 31,550 | 30,700 | 31,550 | +900 | +2.9% | 5 |
2010/07/20 | 30,600 | 30,650 | 30,600 | 30,650 | - | - | 6 |
2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/15 | 32,750 | 32,750 | 32,000 | 32,000 | +100 | +0.3% | 6 |
2010/07/14 | 31,900 | 31,900 | 31,900 | 31,900 | +700 | +2.2% | 1 |
2010/07/13 | 31,200 | 31,200 | 31,000 | 31,200 | - | - | 3 |
2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/09 | 32,000 | 32,000 | 30,650 | 32,000 | -500 | -1.5% | 18 |
2010/07/08 | 32,500 | 32,500 | 32,500 | 32,500 | +1,000 | +3.2% | 1 |
2010/07/07 | 31,000 | 31,500 | 31,000 | 31,500 | +100 | +0.3% | 2 |
2010/07/06 | 31,400 | 31,400 | 31,400 | 31,400 | +700 | +2.3% | 2 |
2010/07/05 | 30,150 | 31,300 | 30,150 | 30,700 | -800 | -2.5% | 16 |
2010/07/02 | 30,400 | 31,500 | 30,400 | 31,500 | +1,350 | +4.5% | 6 |
2010/07/01 | 30,400 | 30,400 | 30,150 | 30,150 | -950 | -3.1% | 7 |
2010/06/30 | 32,500 | 32,500 | 31,100 | 31,100 | ±0 | ±0% | 11 |
2010/06/29 | 31,200 | 31,200 | 31,100 | 31,100 | -100 | -0.3% | 11 |
2010/06/28 | 31,800 | 31,800 | 31,200 | 31,200 | -1,300 | -4% | 6 |
3351~
3400
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