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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,262 | 1,269 | 1,251 | 1,251 | -18 | -1.4% | 500 |
| 2024/09/05 | 1,250 | 1,272 | 1,250 | 1,269 | -5 | -0.4% | 900 |
| 2024/09/04 | 1,258 | 1,280 | 1,255 | 1,274 | -8 | -0.6% | 1,600 |
| 2024/09/03 | 1,257 | 1,285 | 1,256 | 1,282 | -2 | -0.2% | 3,400 |
| 2024/09/02 | 1,270 | 1,284 | 1,270 | 1,284 | +13 | +1% | 1,000 |
| 2024/08/30 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 200 |
| 2024/08/29 | 1,270 | 1,271 | 1,270 | 1,271 | -25 | -1.9% | 200 |
| 2024/08/28 | 1,299 | 1,299 | 1,248 | 1,296 | -4 | -0.3% | 1,600 |
| 2024/08/27 | 1,300 | 1,300 | 1,270 | 1,300 | ±0 | ±0% | 2,500 |
| 2024/08/26 | 1,266 | 1,300 | 1,266 | 1,300 | +5 | +0.4% | 4,000 |
| 2024/08/23 | 1,282 | 1,295 | 1,282 | 1,295 | +12 | +0.9% | 600 |
| 2024/08/22 | 1,283 | 1,283 | 1,283 | 1,283 | -2 | -0.2% | 100 |
| 2024/08/21 | 1,285 | 1,285 | 1,270 | 1,285 | +1 | +0.1% | 600 |
| 2024/08/20 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 900 |
| 2024/08/19 | 1,283 | 1,285 | 1,282 | 1,285 | ±0 | ±0% | 500 |
| 2024/08/16 | 1,247 | 1,285 | 1,247 | 1,285 | +8 | +0.6% | 3,300 |
| 2024/08/15 | 1,268 | 1,298 | 1,268 | 1,277 | -21 | -1.6% | 1,000 |
| 2024/08/14 | 1,274 | 1,311 | 1,274 | 1,298 | +17 | +1.3% | 1,200 |
| 2024/08/13 | 1,264 | 1,281 | 1,234 | 1,281 | +17 | +1.3% | 1,600 |
| 2024/08/09 | 1,244 | 1,264 | 1,223 | 1,264 | +19 | +1.5% | 1,300 |
| 2024/08/08 | 1,208 | 1,245 | 1,208 | 1,245 | +37 | +3.1% | 1,300 |
| 2024/08/07 | 1,238 | 1,295 | 1,208 | 1,208 | -47 | -3.7% | 8,900 |
| 2024/08/06 | 1,263 | 1,263 | 1,214 | 1,255 | -8 | -0.6% | 4,300 |
| 2024/08/05 | 1,306 | 1,306 | 1,200 | 1,263 | -65 | -4.9% | 11,200 |
| 2024/08/02 | 1,328 | 1,354 | 1,328 | 1,328 | -23 | -1.7% | 2,800 |
| 2024/08/01 | 1,351 | 1,351 | 1,351 | 1,351 | -13 | -1% | 200 |
| 2024/07/31 | 1,351 | 1,392 | 1,351 | 1,364 | -16 | -1.2% | 1,400 |
| 2024/07/30 | 1,383 | 1,410 | 1,349 | 1,380 | -9 | -0.6% | 3,300 |
| 2024/07/29 | 1,389 | 1,405 | 1,372 | 1,389 | +44 | +3.3% | 2,700 |
| 2024/07/26 | 1,326 | 1,346 | 1,323 | 1,345 | -4 | -0.3% | 2,200 |
| 2024/07/25 | 1,361 | 1,367 | 1,336 | 1,349 | -20 | -1.5% | 3,800 |
| 2024/07/24 | 1,357 | 1,374 | 1,357 | 1,369 | +13 | +1% | 800 |
| 2024/07/23 | 1,379 | 1,391 | 1,356 | 1,356 | -26 | -1.9% | 500 |
| 2024/07/22 | 1,380 | 1,383 | 1,357 | 1,382 | -2 | -0.1% | 2,100 |
| 2024/07/19 | 1,375 | 1,386 | 1,356 | 1,384 | +3 | +0.2% | 3,400 |
| 2024/07/18 | 1,400 | 1,404 | 1,368 | 1,381 | -14 | -1% | 3,000 |
| 2024/07/17 | 1,373 | 1,396 | 1,373 | 1,395 | -8 | -0.6% | 1,200 |
| 2024/07/16 | 1,403 | 1,403 | 1,380 | 1,403 | ±0 | ±0% | 1,400 |
| 2024/07/12 | 1,379 | 1,403 | 1,375 | 1,403 | +6 | +0.4% | 2,500 |
| 2024/07/11 | 1,384 | 1,433 | 1,367 | 1,397 | -13 | -0.9% | 4,900 |
| 2024/07/10 | 1,410 | 1,418 | 1,387 | 1,410 | +1 | +0.1% | 1,700 |
| 2024/07/09 | 1,414 | 1,436 | 1,386 | 1,409 | -28 | -1.9% | 2,600 |
| 2024/07/08 | 1,440 | 1,440 | 1,404 | 1,437 | -3 | -0.2% | 2,900 |
| 2024/07/05 | 1,404 | 1,450 | 1,404 | 1,440 | +36 | +2.6% | 9,800 |
| 2024/07/04 | 1,380 | 1,405 | 1,380 | 1,404 | +23 | +1.7% | 12,200 |
| 2024/07/03 | 1,348 | 1,384 | 1,348 | 1,381 | +9 | +0.7% | 6,100 |
| 2024/07/02 | 1,365 | 1,372 | 1,365 | 1,372 | ±0 | ±0% | 400 |
| 2024/07/01 | 1,354 | 1,372 | 1,340 | 1,372 | +32 | +2.4% | 1,300 |
| 2024/06/28 | 1,333 | 1,350 | 1,326 | 1,340 | +10 | +0.8% | 3,800 |
| 2024/06/27 | 1,325 | 1,330 | 1,307 | 1,330 | +5 | +0.4% | 2,000 |
51～
100
件表示中 / 411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 | 107,500円 | +11.7% | -53.0% | 1.86% | 17.20倍 | 1.43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 | 59,900円 | +9.6% | -18.2% | 0.00% | 44.14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 | 22,800円 | +15.7% | +566.7% | 0.00% | 14.64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 |
| ビープラッツ | 59,800円 | -21.9% | - | 0.00% | - | 4.12倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| ジオロケ | 94,800円 | +7.5% | +10.4% | 1.05% | 25.43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 |
市場注目の銘柄
チャート関連のコラム
