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 |
|---|---|---|---|---|---|---|---|
| 2011/11/21 | 76,300 | 77,000 | 75,500 | 77,000 | ±0 | ±0% | 17 |
| 2011/11/18 | 76,100 | 77,000 | 75,900 | 77,000 | ±0 | ±0% | 12 |
| 2011/11/17 | 76,000 | 77,000 | 76,000 | 77,000 | ±0 | ±0% | 13 |
| 2011/11/16 | 78,000 | 78,000 | 77,000 | 77,000 | -700 | -0.9% | 7 |
| 2011/11/15 | 78,100 | 80,000 | 77,700 | 77,700 | -800 | -1% | 17 |
| 2011/11/14 | 76,600 | 78,500 | 76,600 | 78,500 | -400 | -0.5% | 19 |
| 2011/11/11 | 81,500 | 81,500 | 78,100 | 78,900 | -4,000 | -4.8% | 43 |
| 2011/11/10 | 79,700 | 82,900 | 79,100 | 82,900 | +2,100 | +2.6% | 82 |
| 2011/11/09 | 83,000 | 83,000 | 79,900 | 80,800 | -2,200 | -2.7% | 85 |
| 2011/11/08 | 100,000 | 102,300 | 82,500 | 83,000 | -6,600 | -7.4% | 1,023 |
| 2011/11/07 | 89,600 | 89,600 | 89,600 | 89,600 | +15,000 | +20.1% | 46 |
| 2011/11/04 | 75,000 | 75,000 | 74,600 | 74,600 | -400 | -0.5% | 14 |
| 2011/11/02 | 75,800 | 75,800 | 75,000 | 75,000 | -1,000 | -1.3% | 5 |
| 2011/11/01 | 77,400 | 77,400 | 75,000 | 76,000 | -1,500 | -1.9% | 19 |
| 2011/10/31 | 74,500 | 77,500 | 73,500 | 77,500 | +4,500 | +6.2% | 29 |
| 2011/10/28 | 71,100 | 74,700 | 71,100 | 73,000 | +2,000 | +2.8% | 8 |
| 2011/10/27 | 72,000 | 72,000 | 71,000 | 71,000 | ±0 | ±0% | 5 |
| 2011/10/26 | 71,000 | 71,000 | 71,000 | 71,000 | ±0 | ±0% | 9 |
| 2011/10/25 | 71,500 | 71,500 | 71,000 | 71,000 | -1,000 | -1.4% | 10 |
| 2011/10/24 | 71,700 | 72,000 | 71,700 | 72,000 | - | - | 3 |
| 2011/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/20 | 74,900 | 75,000 | 71,000 | 73,400 | -1,000 | -1.3% | 27 |
| 2011/10/19 | 74,500 | 74,500 | 74,200 | 74,400 | +900 | +1.2% | 14 |
| 2011/10/18 | 74,200 | 74,200 | 73,300 | 73,500 | -700 | -0.9% | 24 |
| 2011/10/17 | 74,200 | 74,500 | 74,200 | 74,200 | +200 | +0.3% | 12 |
| 2011/10/14 | 74,500 | 76,000 | 74,000 | 74,000 | -500 | -0.7% | 26 |
| 2011/10/13 | 74,100 | 74,500 | 73,100 | 74,500 | +1,200 | +1.6% | 22 |
| 2011/10/12 | 73,000 | 74,000 | 73,000 | 73,300 | +300 | +0.4% | 18 |
| 2011/10/11 | 72,700 | 73,000 | 71,600 | 73,000 | +300 | +0.4% | 18 |
| 2011/10/07 | 72,000 | 72,700 | 72,000 | 72,700 | +1,200 | +1.7% | 8 |
| 2011/10/06 | 71,500 | 73,000 | 71,500 | 71,500 | ±0 | ±0% | 8 |
| 2011/10/05 | 69,900 | 71,900 | 69,900 | 71,500 | +2,100 | +3% | 19 |
| 2011/10/04 | 70,000 | 70,100 | 69,400 | 69,400 | -2,100 | -2.9% | 4 |
| 2011/10/03 | 70,100 | 72,200 | 70,100 | 71,500 | -3,500 | -4.7% | 17 |
| 2011/09/30 | 76,600 | 77,000 | 74,000 | 75,000 | -100 | -0.1% | 23 |
| 2011/09/29 | 76,700 | 76,700 | 73,000 | 75,100 | -100 | -0.1% | 40 |
| 2011/09/28 | 69,800 | 78,000 | 69,800 | 75,200 | +7,200 | +10.6% | 103 |
| 2011/09/27 | 65,000 | 69,900 | 65,000 | 68,000 | +3,200 | +4.9% | 32 |
| 2011/09/26 | 67,400 | 69,500 | 60,600 | 64,800 | -8,600 | -11.7% | 76 |
| 2011/09/22 | 73,800 | 73,800 | 73,400 | 73,400 | -1,600 | -2.1% | 16 |
| 2011/09/21 | 75,500 | 75,500 | 74,800 | 75,000 | -200 | -0.3% | 20 |
| 2011/09/20 | 76,000 | 77,700 | 74,700 | 75,200 | -800 | -1.1% | 20 |
| 2011/09/16 | 77,400 | 77,700 | 76,000 | 76,000 | +700 | +0.9% | 8 |
| 2011/09/15 | 77,000 | 77,000 | 75,000 | 75,300 | +300 | +0.4% | 24 |
| 2011/09/14 | 77,800 | 78,000 | 75,000 | 75,000 | -2,800 | -3.6% | 49 |
| 2011/09/13 | 76,800 | 78,000 | 76,000 | 77,800 | +300 | +0.4% | 18 |
| 2011/09/12 | 79,000 | 79,000 | 77,000 | 77,500 | -1,500 | -1.9% | 24 |
| 2011/09/09 | 78,800 | 79,000 | 78,500 | 79,000 | -800 | -1% | 20 |
| 2011/09/08 | 80,100 | 80,200 | 78,200 | 79,800 | -200 | -0.3% | 32 |
| 2011/09/07 | 79,000 | 80,000 | 78,700 | 80,000 | +1,000 | +1.3% | 21 |
3351～
3400
件表示中 / 3753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 | 82,500円 | -9.9% | - | 0.61% | 134.58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 |
| ＴｒｕｅＤａｔａ | 88,200円 | +28.7% | +230.6% | 0.00% | 33.10倍 | 3.95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 | 39,900円 | +15.0% | - | 2.01% | 4.69倍 | 2.88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 |
| エンカレッジ | 60,900円 | +12.0% | 0.0% | 4.27% | 19.31倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 日本ラッド | 78,100円 | -7.0% | -42.6% | 1.28% | 25.02倍 | 1.22倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
