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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,277 | 1,480 | 1,200 | 1,290 | +30 | +2.4% | 93,700 |
| 2025/04/17 | 1,277 | 1,277 | 1,182 | 1,260 | +128 | +11.3% | 18,400 |
| 2025/04/16 | 1,250 | 1,320 | 1,100 | 1,132 | -77 | -6.4% | 94,700 |
| 2025/04/15 | 1,068 | 1,298 | 1,033 | 1,209 | +171 | +16.5% | 98,500 |
| 2025/04/14 | 1,030 | 1,277 | 1,030 | 1,038 | +18 | +1.8% | 85,300 |
| 2025/04/11 | 935 | 1,030 | 907 | 1,020 | +85 | +9.1% | 36,600 |
| 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 |
1～
50
件表示中 / 509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 | 129,000円 | +11.7% | -53.0% | 1.55% | 20.64倍 | 1.72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 |
| シルバエッグ | 60,100円 | -4.3% | - | 0.00% | - | 1.27倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| Ｊ・エスコムＨＤ | 15,400円 | +0.8% | - | 0.00% | - | 8.86倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| マーキュリー | 63,500円 | -9.3% | -27.7% | 0.00% | 19.21倍 | 1.94倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ＴＨＥＣＯＯ | 83,000円 | +9.9% | - | 0.00% | - | 4.89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
