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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,314 | 1,314 | 1,313 | 1,314 | ±0 | ±0% | 1,900 |
| 2025/07/28 | 1,287 | 1,314 | 1,255 | 1,314 | +24 | +1.9% | 1,800 |
| 2025/07/25 | 1,305 | 1,319 | 1,290 | 1,290 | ±0 | ±0% | 5,500 |
| 2025/07/24 | 1,305 | 1,309 | 1,290 | 1,290 | -25 | -1.9% | 1,100 |
| 2025/07/23 | 1,263 | 1,319 | 1,263 | 1,315 | +52 | +4.1% | 19,600 |
| 2025/07/22 | 1,310 | 1,310 | 1,263 | 1,263 | -51 | -3.9% | 500 |
| 2025/07/18 | 1,300 | 1,314 | 1,300 | 1,314 | - | - | 800 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,280 | 1,300 | 1,270 | 1,300 | +9 | +0.7% | 600 |
| 2025/07/15 | 1,328 | 1,328 | 1,291 | 1,291 | -48 | -3.6% | 1,300 |
| 2025/07/14 | 1,294 | 1,355 | 1,294 | 1,339 | -8 | -0.6% | 1,600 |
| 2025/07/11 | 1,306 | 1,347 | 1,306 | 1,347 | +35 | +2.7% | 1,700 |
| 2025/07/10 | 1,324 | 1,400 | 1,299 | 1,312 | +18 | +1.4% | 16,500 |
| 2025/07/09 | 1,295 | 1,295 | 1,294 | 1,294 | -2 | -0.2% | 200 |
| 2025/07/08 | 1,296 | 1,296 | 1,296 | 1,296 | +2 | +0.2% | 1,100 |
| 2025/07/07 | 1,236 | 1,294 | 1,236 | 1,294 | +28 | +2.2% | 1,800 |
| 2025/07/04 | 1,193 | 1,297 | 1,193 | 1,266 | +43 | +3.5% | 2,900 |
| 2025/07/03 | 1,255 | 1,266 | 1,223 | 1,223 | -62 | -4.8% | 1,000 |
| 2025/07/02 | 1,285 | 1,285 | 1,285 | 1,285 | -30 | -2.3% | 100 |
| 2025/07/01 | 1,306 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 800 |
| 2025/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 500 |
| 2025/06/27 | 1,301 | 1,301 | 1,301 | 1,301 | +13 | +1% | 800 |
| 2025/06/26 | 1,276 | 1,288 | 1,276 | 1,288 | +38 | +3% | 1,500 |
| 2025/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 100 |
| 2025/06/24 | 1,245 | 1,280 | 1,245 | 1,280 | +32 | +2.6% | 1,600 |
| 2025/06/23 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2025/06/20 | 1,248 | 1,278 | 1,248 | 1,248 | -11 | -0.9% | 500 |
| 2025/06/19 | 1,271 | 1,272 | 1,240 | 1,259 | -11 | -0.9% | 800 |
| 2025/06/18 | 1,293 | 1,293 | 1,270 | 1,270 | -23 | -1.8% | 300 |
| 2025/06/17 | 1,300 | 1,303 | 1,293 | 1,293 | -6 | -0.5% | 900 |
| 2025/06/16 | 1,266 | 1,299 | 1,251 | 1,299 | +9 | +0.7% | 2,700 |
| 2025/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2025/06/12 | 1,290 | 1,290 | 1,290 | 1,290 | -5 | -0.4% | 100 |
| 2025/06/11 | 1,319 | 1,320 | 1,295 | 1,295 | -10 | -0.8% | 500 |
| 2025/06/10 | 1,306 | 1,306 | 1,305 | 1,305 | -10 | -0.8% | 300 |
| 2025/06/09 | 1,315 | 1,315 | 1,315 | 1,315 | +2 | +0.2% | 100 |
| 2025/06/06 | 1,320 | 1,320 | 1,313 | 1,313 | -7 | -0.5% | 300 |
| 2025/06/05 | 1,350 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2025/06/04 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2025/06/03 | 1,350 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2025/06/02 | 1,301 | 1,320 | 1,301 | 1,320 | +19 | +1.5% | 1,300 |
| 2025/05/30 | 1,297 | 1,301 | 1,297 | 1,301 | +7 | +0.5% | 500 |
| 2025/05/29 | 1,349 | 1,410 | 1,294 | 1,294 | +2 | +0.2% | 2,800 |
| 2025/05/28 | 1,292 | 1,292 | 1,292 | 1,292 | -30 | -2.3% | 100 |
| 2025/05/27 | 1,283 | 1,323 | 1,281 | 1,322 | +52 | +4.1% | 1,800 |
| 2025/05/26 | 1,282 | 1,308 | 1,254 | 1,270 | -42 | -3.2% | 2,200 |
| 2025/05/23 | 1,252 | 1,312 | 1,252 | 1,312 | +34 | +2.7% | 400 |
| 2025/05/22 | 1,282 | 1,313 | 1,278 | 1,278 | -64 | -4.8% | 1,200 |
| 2025/05/21 | 1,215 | 1,435 | 1,206 | 1,342 | +127 | +10.5% | 44,600 |
| 2025/05/20 | 1,239 | 1,253 | 1,215 | 1,215 | -77 | -6% | 1,500 |
1～
50
件表示中 / 577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 | 131,400円 | +10.7% | 0.0% | 1.52% | 22.89倍 | 1.59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 |
| オルツ | 5,100円 | +39.5% | - | 0.00% | - | 0.46倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ジーネクスト | 33,900円 | +40.4% | - | 0.00% | 184.24倍 | 12.51倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ボルテージ | 27,400円 | -13.2% | +233.3% | 0.00% | 35.22倍 | 0.81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 |
| アイズ | 168,300円 | +1.3% | +2.6% | 0.00% | 63.94倍 | 2.60倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
市場注目の銘柄
チャート関連のコラム
