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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/27 | 1,000 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 6,300 |
| 2025/01/24 | 995 | 1,007 | 995 | 1,001 | +1 | +0.1% | 5,100 |
| 2025/01/23 | 999 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,400 |
| 2025/01/22 | 1,005 | 1,005 | 993 | 1,000 | -9 | -0.9% | 4,400 |
| 2025/01/21 | 996 | 1,017 | 979 | 1,009 | +4 | +0.4% | 7,400 |
| 2025/01/20 | 996 | 1,006 | 990 | 1,005 | +10 | +1% | 3,200 |
| 2025/01/17 | 1,005 | 1,005 | 993 | 995 | -12 | -1.2% | 1,200 |
| 2025/01/16 | 999 | 1,007 | 993 | 1,007 | +12 | +1.2% | 4,300 |
| 2025/01/15 | 995 | 995 | 994 | 995 | ±0 | ±0% | 1,200 |
| 2025/01/14 | 990 | 995 | 990 | 995 | +5 | +0.5% | 4,100 |
| 2025/01/10 | 982 | 990 | 982 | 990 | +7 | +0.7% | 2,100 |
| 2025/01/09 | 983 | 985 | 983 | 983 | -2 | -0.2% | 600 |
| 2025/01/08 | 989 | 996 | 985 | 985 | -9 | -0.9% | 3,800 |
| 2025/01/07 | 992 | 997 | 988 | 994 | +2 | +0.2% | 3,800 |
| 2025/01/06 | 992 | 996 | 992 | 992 | ±0 | ±0% | 1,200 |
| 2024/12/30 | 994 | 995 | 991 | 992 | +8 | +0.8% | 2,700 |
| 2024/12/27 | 1,001 | 1,001 | 984 | 984 | -2 | -0.2% | 2,700 |
| 2024/12/26 | 999 | 999 | 984 | 986 | -13 | -1.3% | 7,100 |
| 2024/12/25 | 997 | 999 | 975 | 999 | +1 | +0.1% | 7,600 |
| 2024/12/24 | 991 | 1,006 | 982 | 998 | +5 | +0.5% | 17,600 |
| 2024/12/23 | 1,017 | 1,017 | 990 | 993 | -24 | -2.4% | 10,700 |
| 2024/12/20 | 1,033 | 1,037 | 1,017 | 1,017 | -20 | -1.9% | 4,100 |
| 2024/12/19 | 1,037 | 1,040 | 1,032 | 1,037 | ±0 | ±0% | 1,800 |
| 2024/12/18 | 1,021 | 1,051 | 1,021 | 1,037 | -14 | -1.3% | 6,000 |
| 2024/12/17 | 1,061 | 1,061 | 1,041 | 1,051 | -21 | -2% | 5,400 |
| 2024/12/16 | 1,073 | 1,073 | 1,072 | 1,072 | -5 | -0.5% | 600 |
101～
150
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
