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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,200 | 1,213 | 1,195 | 1,195 | -20 | -1.6% | 23,200 |
| 2023/02/24 | 1,210 | 1,215 | 1,193 | 1,215 | +10 | +0.8% | 15,600 |
| 2023/02/22 | 1,197 | 1,221 | 1,190 | 1,205 | +15 | +1.3% | 22,500 |
| 2023/02/21 | 1,199 | 1,203 | 1,190 | 1,190 | -3 | -0.3% | 12,700 |
| 2023/02/20 | 1,199 | 1,203 | 1,193 | 1,193 | -10 | -0.8% | 8,000 |
| 2023/02/17 | 1,184 | 1,206 | 1,184 | 1,203 | +23 | +1.9% | 33,200 |
| 2023/02/16 | 1,146 | 1,188 | 1,146 | 1,180 | +31 | +2.7% | 24,800 |
| 2023/02/15 | 1,150 | 1,150 | 1,142 | 1,149 | -2 | -0.2% | 7,500 |
| 2023/02/14 | 1,133 | 1,154 | 1,133 | 1,151 | +20 | +1.8% | 33,000 |
| 2023/02/13 | 1,133 | 1,133 | 1,120 | 1,131 | -3 | -0.3% | 19,500 |
| 2023/02/10 | 1,135 | 1,143 | 1,127 | 1,134 | -15 | -1.3% | 29,000 |
| 2023/02/09 | 1,145 | 1,149 | 1,136 | 1,149 | -2 | -0.2% | 24,600 |
| 2023/02/08 | 1,140 | 1,153 | 1,140 | 1,151 | +9 | +0.8% | 9,100 |
| 2023/02/07 | 1,140 | 1,154 | 1,139 | 1,142 | -2 | -0.2% | 14,700 |
| 2023/02/06 | 1,148 | 1,150 | 1,133 | 1,144 | -9 | -0.8% | 26,300 |
| 2023/02/03 | 1,163 | 1,163 | 1,151 | 1,153 | -10 | -0.9% | 17,100 |
| 2023/02/02 | 1,176 | 1,178 | 1,162 | 1,163 | -7 | -0.6% | 12,200 |
| 2023/02/01 | 1,164 | 1,176 | 1,160 | 1,170 | +9 | +0.8% | 12,200 |
| 2023/01/31 | 1,163 | 1,164 | 1,151 | 1,161 | -1 | -0.1% | 12,100 |
| 2023/01/30 | 1,165 | 1,171 | 1,151 | 1,162 | -1 | -0.1% | 22,600 |
| 2023/01/27 | 1,171 | 1,171 | 1,144 | 1,163 | -9 | -0.8% | 36,700 |
| 2023/01/26 | 1,179 | 1,182 | 1,151 | 1,172 | -29 | -2.4% | 71,600 |
| 2023/01/25 | 1,201 | 1,211 | 1,195 | 1,201 | -15 | -1.2% | 24,100 |
| 2023/01/24 | 1,243 | 1,243 | 1,213 | 1,216 | -24 | -1.9% | 19,500 |
| 2023/01/23 | 1,250 | 1,250 | 1,217 | 1,240 | -6 | -0.5% | 30,100 |
| 2023/01/20 | 1,213 | 1,251 | 1,207 | 1,246 | +25 | +2% | 27,800 |
| 2023/01/19 | 1,203 | 1,223 | 1,181 | 1,221 | +16 | +1.3% | 14,400 |
| 2023/01/18 | 1,158 | 1,206 | 1,151 | 1,205 | +49 | +4.2% | 31,200 |
| 2023/01/17 | 1,148 | 1,156 | 1,142 | 1,156 | +14 | +1.2% | 7,000 |
| 2023/01/16 | 1,160 | 1,166 | 1,136 | 1,142 | -25 | -2.1% | 17,800 |
| 2023/01/13 | 1,163 | 1,169 | 1,144 | 1,167 | +4 | +0.3% | 21,500 |
| 2023/01/12 | 1,139 | 1,163 | 1,134 | 1,163 | +30 | +2.6% | 18,500 |
| 2023/01/11 | 1,136 | 1,136 | 1,127 | 1,133 | +3 | +0.3% | 9,100 |
| 2023/01/10 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 6,300 |
| 2023/01/06 | 1,119 | 1,128 | 1,113 | 1,128 | +8 | +0.7% | 2,000 |
| 2023/01/05 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 3,600 |
| 2023/01/04 | 1,124 | 1,127 | 1,115 | 1,120 | -17 | -1.5% | 8,400 |
| 2022/12/30 | 1,124 | 1,137 | 1,121 | 1,137 | +13 | +1.2% | 9,000 |
| 2022/12/29 | 1,115 | 1,124 | 1,114 | 1,124 | +5 | +0.4% | 4,900 |
| 2022/12/28 | 1,125 | 1,125 | 1,106 | 1,119 | -6 | -0.5% | 11,700 |
| 2022/12/27 | 1,121 | 1,125 | 1,116 | 1,125 | +22 | +2% | 13,200 |
| 2022/12/26 | 1,124 | 1,124 | 1,100 | 1,103 | -17 | -1.5% | 35,000 |
| 2022/12/23 | 1,135 | 1,137 | 1,119 | 1,120 | -15 | -1.3% | 17,100 |
| 2022/12/22 | 1,131 | 1,138 | 1,129 | 1,135 | +5 | +0.4% | 6,400 |
| 2022/12/21 | 1,130 | 1,134 | 1,120 | 1,130 | ±0 | ±0% | 22,200 |
| 2022/12/20 | 1,191 | 1,191 | 1,130 | 1,130 | -57 | -4.8% | 47,100 |
| 2022/12/19 | 1,203 | 1,203 | 1,184 | 1,187 | -12 | -1% | 8,500 |
| 2022/12/16 | 1,200 | 1,208 | 1,193 | 1,199 | -7 | -0.6% | 30,300 |
| 2022/12/15 | 1,199 | 1,206 | 1,198 | 1,206 | +7 | +0.6% | 8,900 |
| 2022/12/14 | 1,196 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 3,000 |
301～
350
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
