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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,075 | 1,079 | 1,074 | 1,079 | +4 | +0.4% | 700 |
| 2024/11/21 | 1,072 | 1,082 | 1,070 | 1,075 | -2 | -0.2% | 8,700 |
| 2024/11/20 | 1,081 | 1,091 | 1,071 | 1,077 | -15 | -1.4% | 3,700 |
| 2024/11/19 | 1,099 | 1,099 | 1,072 | 1,092 | -7 | -0.6% | 2,500 |
| 2024/11/18 | 1,100 | 1,100 | 1,097 | 1,099 | -1 | -0.1% | 1,100 |
| 2024/11/15 | 1,109 | 1,138 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 2024/11/14 | 1,132 | 1,137 | 1,110 | 1,110 | -30 | -2.6% | 3,200 |
| 2024/11/13 | 1,111 | 1,148 | 1,103 | 1,140 | +37 | +3.4% | 4,000 |
| 2024/11/12 | 1,135 | 1,165 | 1,085 | 1,103 | -42 | -3.7% | 11,200 |
| 2024/11/11 | 1,170 | 1,170 | 1,121 | 1,145 | -25 | -2.1% | 1,500 |
| 2024/11/08 | 1,186 | 1,186 | 1,158 | 1,170 | -17 | -1.4% | 1,700 |
| 2024/11/07 | 1,167 | 1,188 | 1,161 | 1,187 | -1 | -0.1% | 4,300 |
| 2024/11/06 | 1,187 | 1,188 | 1,187 | 1,188 | +2 | +0.2% | 400 |
| 2024/11/05 | 1,210 | 1,210 | 1,172 | 1,186 | -2 | -0.2% | 5,600 |
| 2024/11/01 | 1,200 | 1,208 | 1,188 | 1,188 | -12 | -1% | 1,800 |
| 2024/10/31 | 1,199 | 1,200 | 1,199 | 1,200 | -2 | -0.2% | 500 |
| 2024/10/30 | 1,188 | 1,203 | 1,188 | 1,202 | +10 | +0.8% | 500 |
| 2024/10/29 | 1,195 | 1,200 | 1,189 | 1,192 | -1 | -0.1% | 1,700 |
| 2024/10/28 | 1,189 | 1,195 | 1,179 | 1,193 | -18 | -1.5% | 1,100 |
| 2024/10/25 | 1,212 | 1,212 | 1,209 | 1,211 | -3 | -0.2% | 300 |
| 2024/10/24 | 1,205 | 1,214 | 1,205 | 1,214 | +7 | +0.6% | 3,500 |
| 2024/10/23 | 1,207 | 1,210 | 1,207 | 1,207 | -8 | -0.7% | 1,400 |
| 2024/10/22 | 1,221 | 1,221 | 1,215 | 1,215 | -10 | -0.8% | 300 |
| 2024/10/21 | 1,213 | 1,232 | 1,213 | 1,225 | -4 | -0.3% | 1,900 |
| 2024/10/18 | 1,230 | 1,230 | 1,228 | 1,229 | +6 | +0.5% | 500 |
| 2024/10/17 | 1,222 | 1,234 | 1,220 | 1,223 | +5 | +0.4% | 1,300 |
| 2024/10/16 | 1,232 | 1,238 | 1,218 | 1,218 | -9 | -0.7% | 1,000 |
| 2024/10/15 | 1,228 | 1,239 | 1,227 | 1,227 | -13 | -1% | 2,900 |
| 2024/10/11 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 200 |
| 2024/10/10 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 500 |
| 2024/10/09 | 1,240 | 1,240 | 1,240 | 1,240 | +3 | +0.2% | 500 |
| 2024/10/08 | 1,237 | 1,237 | 1,237 | 1,237 | -1 | -0.1% | 100 |
| 2024/10/07 | 1,230 | 1,263 | 1,230 | 1,238 | +15 | +1.2% | 5,300 |
| 2024/10/04 | 1,237 | 1,237 | 1,207 | 1,223 | -14 | -1.1% | 5,000 |
| 2024/10/03 | 1,235 | 1,250 | 1,229 | 1,237 | +1 | +0.1% | 2,100 |
| 2024/10/02 | 1,242 | 1,242 | 1,236 | 1,236 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,237 | 1,237 | 1,236 | 1,237 | +2 | +0.2% | 1,300 |
| 2024/09/30 | 1,237 | 1,237 | 1,233 | 1,235 | -15 | -1.2% | 500 |
| 2024/09/27 | 1,273 | 1,273 | 1,243 | 1,250 | +7 | +0.6% | 1,300 |
| 2024/09/26 | 1,255 | 1,273 | 1,243 | 1,243 | -12 | -1% | 2,300 |
| 2024/09/25 | 1,256 | 1,256 | 1,255 | 1,255 | -7 | -0.6% | 300 |
| 2024/09/24 | 1,275 | 1,275 | 1,261 | 1,262 | -14 | -1.1% | 1,100 |
| 2024/09/20 | 1,269 | 1,276 | 1,249 | 1,276 | +18 | +1.4% | 3,600 |
| 2024/09/19 | 1,269 | 1,269 | 1,258 | 1,258 | -16 | -1.3% | 300 |
| 2024/09/18 | 1,245 | 1,275 | 1,240 | 1,274 | +29 | +2.3% | 3,200 |
| 2024/09/17 | 1,252 | 1,252 | 1,245 | 1,245 | -15 | -1.2% | 300 |
| 2024/09/13 | 1,255 | 1,260 | 1,255 | 1,260 | -2 | -0.2% | 400 |
| 2024/09/12 | 1,263 | 1,263 | 1,262 | 1,262 | -1 | -0.1% | 200 |
| 2024/09/11 | 1,266 | 1,266 | 1,263 | 1,263 | -14 | -1.1% | 500 |
| 2024/09/10 | 1,278 | 1,278 | 1,277 | 1,277 | -2 | -0.2% | 200 |
1～
50
件表示中 / 412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 | 107,900円 | +11.7% | -53.0% | 1.85% | 17.26倍 | 1.44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 | 60,000円 | +9.6% | -18.2% | 0.00% | 44.22倍 | 3.62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 |
| ボルテージ | 22,900円 | +15.7% | +566.7% | 0.00% | 14.71倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ジオロケ | 94,700円 | +7.5% | +10.4% | 1.06% | 25.40倍 | 2.52倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| ＴＨＥＣＯＯ | 70,700円 | +11.1% | - | 0.00% | - | 5.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
市場注目の銘柄
チャート関連のコラム
