日本ナレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 912 | 939 | 912 | 935 | +59 | +6.7% | 4,400 |
| 2025/04/09 | 895 | 925 | 876 | 876 | -54 | -5.8% | 7,700 |
| 2025/04/08 | 877 | 1,000 | 865 | 930 | +72 | +8.4% | 80,200 |
| 2025/04/07 | 880 | 895 | 835 | 858 | -97 | -10.2% | 17,600 |
| 2025/04/04 | 982 | 995 | 925 | 955 | -28 | -2.8% | 8,000 |
| 2025/04/03 | 990 | 995 | 982 | 983 | -12 | -1.2% | 7,700 |
| 2025/04/02 | 995 | 997 | 990 | 995 | +13 | +1.3% | 6,600 |
| 2025/04/01 | 985 | 990 | 982 | 982 | +1 | +0.1% | 1,200 |
| 2025/03/31 | 995 | 1,003 | 981 | 981 | -21 | -2.1% | 9,400 |
| 2025/03/28 | 994 | 1,002 | 994 | 1,002 | +3 | +0.3% | 700 |
| 2025/03/27 | 1,000 | 1,002 | 993 | 999 | -1 | -0.1% | 5,100 |
| 2025/03/26 | 1,000 | 1,001 | 997 | 1,000 | +2 | +0.2% | 900 |
| 2025/03/25 | 1,002 | 1,003 | 998 | 998 | -3 | -0.3% | 4,600 |
| 2025/03/24 | 1,001 | 1,001 | 1,001 | 1,001 | -5 | -0.5% | 600 |
| 2025/03/21 | 1,001 | 1,007 | 1,001 | 1,006 | -2 | -0.2% | 4,400 |
| 2025/03/19 | 1,007 | 1,008 | 1,001 | 1,008 | +1 | +0.1% | 2,500 |
| 2025/03/18 | 1,003 | 1,007 | 1,003 | 1,007 | +2 | +0.2% | 1,100 |
| 2025/03/17 | 1,005 | 1,005 | 1,000 | 1,005 | -2 | -0.2% | 2,000 |
| 2025/03/14 | 1,005 | 1,007 | 1,000 | 1,007 | +2 | +0.2% | 2,100 |
| 2025/03/13 | 1,000 | 1,008 | 1,000 | 1,005 | +5 | +0.5% | 3,500 |
| 2025/03/12 | 1,008 | 1,010 | 1,000 | 1,000 | -9 | -0.9% | 1,300 |
| 2025/03/11 | 1,009 | 1,009 | 1,008 | 1,009 | ±0 | ±0% | 500 |
| 2025/03/10 | 1,007 | 1,009 | 995 | 1,009 | +11 | +1.1% | 2,600 |
| 2025/03/07 | 997 | 1,006 | 994 | 998 | +1 | +0.1% | 1,300 |
| 2025/03/06 | 997 | 997 | 997 | 997 | -8 | -0.8% | 200 |
| 2025/03/05 | 1,003 | 1,005 | 994 | 1,005 | +2 | +0.2% | 1,100 |
| 2025/03/04 | 999 | 1,003 | 995 | 1,003 | +3 | +0.3% | 800 |
| 2025/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | +2 | +0.2% | 500 |
| 2025/02/28 | 999 | 1,004 | 998 | 998 | -7 | -0.7% | 900 |
| 2025/02/27 | 1,003 | 1,005 | 1,003 | 1,005 | +4 | +0.4% | 3,000 |
| 2025/02/26 | 1,002 | 1,002 | 997 | 1,001 | ±0 | ±0% | 300 |
| 2025/02/25 | 995 | 1,001 | 993 | 1,001 | +1 | +0.1% | 900 |
| 2025/02/21 | 997 | 1,000 | 997 | 1,000 | -3 | -0.3% | 200 |
| 2025/02/20 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 500 |
| 2025/02/19 | 1,005 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 200 |
| 2025/02/18 | 997 | 1,004 | 997 | 1,003 | +6 | +0.6% | 1,700 |
| 2025/02/17 | 1,000 | 1,000 | 993 | 997 | +2 | +0.2% | 2,900 |
| 2025/02/14 | 1,008 | 1,026 | 994 | 995 | -15 | -1.5% | 5,200 |
| 2025/02/13 | 998 | 1,010 | 998 | 1,010 | +4 | +0.4% | 2,500 |
| 2025/02/12 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 3,000 |
| 2025/02/10 | 1,000 | 1,006 | 1,000 | 1,006 | ±0 | ±0% | 1,400 |
| 2025/02/07 | 1,009 | 1,009 | 1,005 | 1,006 | -3 | -0.3% | 500 |
| 2025/02/06 | 997 | 1,009 | 997 | 1,009 | +18 | +1.8% | 1,400 |
| 2025/02/05 | 990 | 1,004 | 990 | 991 | +1 | +0.1% | 5,000 |
| 2025/02/04 | 1,003 | 1,007 | 990 | 990 | -13 | -1.3% | 3,500 |
| 2025/02/03 | 994 | 1,009 | 994 | 1,003 | +4 | +0.4% | 1,300 |
| 2025/01/31 | 999 | 999 | 998 | 999 | ±0 | ±0% | 400 |
| 2025/01/30 | 1,008 | 1,008 | 999 | 999 | -9 | -0.9% | 700 |
| 2025/01/29 | 1,009 | 1,009 | 1,008 | 1,008 | +1 | +0.1% | 1,400 |
| 2025/01/28 | 1,006 | 1,007 | 1,005 | 1,007 | +7 | +0.7% | 1,000 |
1～
50
件表示中 / 503件
類似銘柄と比較する
現在ご覧いただいている「日ナレッジ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ナレッジ | 93,500円 | +11.7% | -53.0% | 2.14% | 14.96倍 | 1.25倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ジィ・シィ企 | 52,100円 | +9.6% | -18.2% | 0.00% | 38.39倍 | 4.06倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| まぐまぐ | 46,000円 | +7.1% | +360.0% | 0.00% | 59.05倍 | 1.61倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| アクセリア | - | -0.3% | -65.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
