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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,330 | 1,330 | 1,311 | 1,325 | +2 | +0.2% | 3,700 |
| 2024/06/25 | 1,306 | 1,323 | 1,306 | 1,323 | +3 | +0.2% | 500 |
| 2024/06/24 | 1,303 | 1,320 | 1,294 | 1,320 | +16 | +1.2% | 600 |
| 2024/06/21 | 1,322 | 1,322 | 1,300 | 1,304 | -18 | -1.4% | 900 |
| 2024/06/20 | 1,312 | 1,329 | 1,310 | 1,322 | -4 | -0.3% | 1,600 |
| 2024/06/19 | 1,315 | 1,328 | 1,304 | 1,326 | +12 | +0.9% | 800 |
| 2024/06/18 | 1,296 | 1,319 | 1,289 | 1,314 | +14 | +1.1% | 13,100 |
| 2024/06/17 | 1,300 | 1,300 | 1,284 | 1,300 | ±0 | ±0% | 900 |
| 2024/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2024/06/13 | 1,300 | 1,300 | 1,300 | 1,300 | +4 | +0.3% | 100 |
| 2024/06/12 | 1,298 | 1,318 | 1,296 | 1,296 | -13 | -1% | 600 |
| 2024/06/11 | 1,304 | 1,309 | 1,297 | 1,309 | -10 | -0.8% | 1,400 |
| 2024/06/10 | 1,298 | 1,323 | 1,296 | 1,319 | +8 | +0.6% | 1,600 |
| 2024/06/07 | 1,298 | 1,311 | 1,298 | 1,311 | +8 | +0.6% | 500 |
| 2024/06/06 | 1,301 | 1,324 | 1,301 | 1,303 | -17 | -1.3% | 900 |
| 2024/06/05 | 1,293 | 1,320 | 1,293 | 1,320 | -2 | -0.2% | 1,200 |
| 2024/06/04 | 1,305 | 1,323 | 1,294 | 1,322 | +2 | +0.2% | 2,900 |
| 2024/06/03 | 1,310 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 1,300 |
| 2024/05/31 | 1,290 | 1,320 | 1,290 | 1,310 | +5 | +0.4% | 1,300 |
| 2024/05/30 | 1,323 | 1,323 | 1,291 | 1,305 | -24 | -1.8% | 1,400 |
| 2024/05/29 | 1,322 | 1,330 | 1,303 | 1,329 | +14 | +1.1% | 1,400 |
| 2024/05/28 | 1,322 | 1,322 | 1,300 | 1,315 | -9 | -0.7% | 1,300 |
| 2024/05/27 | 1,308 | 1,336 | 1,292 | 1,324 | +16 | +1.2% | 2,900 |
| 2024/05/24 | 1,281 | 1,310 | 1,281 | 1,308 | -2 | -0.2% | 1,200 |
| 2024/05/23 | 1,298 | 1,310 | 1,298 | 1,310 | +10 | +0.8% | 600 |
| 2024/05/22 | 1,299 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 2,100 |
| 2024/05/21 | 1,296 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 4,500 |
| 2024/05/20 | 1,272 | 1,295 | 1,272 | 1,285 | +13 | +1% | 3,200 |
| 2024/05/17 | 1,261 | 1,289 | 1,261 | 1,272 | +11 | +0.9% | 3,300 |
| 2024/05/16 | 1,269 | 1,313 | 1,260 | 1,261 | -212 | -14.4% | 20,800 |
| 2024/05/15 | 1,465 | 1,473 | 1,461 | 1,473 | -2 | -0.1% | 1,700 |
| 2024/05/14 | 1,470 | 1,477 | 1,470 | 1,475 | - | - | 1,200 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,470 | 1,470 | 1,470 | 1,470 | +8 | +0.5% | 400 |
| 2024/05/09 | 1,447 | 1,462 | 1,447 | 1,462 | +16 | +1.1% | 2,000 |
| 2024/05/08 | 1,456 | 1,456 | 1,446 | 1,446 | -10 | -0.7% | 2,900 |
| 2024/05/07 | 1,470 | 1,486 | 1,453 | 1,456 | +5 | +0.3% | 5,500 |
| 2024/05/02 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1% | 2,600 |
| 2024/05/01 | 1,448 | 1,470 | 1,437 | 1,452 | -1 | -0.1% | 700 |
| 2024/04/30 | 1,440 | 1,458 | 1,440 | 1,453 | - | - | 800 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,420 | 1,436 | 1,410 | 1,410 | -4 | -0.3% | 1,900 |
| 2024/04/23 | 1,407 | 1,426 | 1,407 | 1,414 | +12 | +0.9% | 4,000 |
| 2024/04/22 | 1,400 | 1,407 | 1,390 | 1,402 | +12 | +0.9% | 3,200 |
| 2024/04/19 | 1,429 | 1,430 | 1,356 | 1,390 | -38 | -2.7% | 7,000 |
| 2024/04/18 | 1,461 | 1,461 | 1,397 | 1,428 | -63 | -4.2% | 9,700 |
| 2024/04/17 | 1,486 | 1,491 | 1,376 | 1,491 | -29 | -1.9% | 7,900 |
| 2024/04/16 | 1,535 | 1,535 | 1,520 | 1,520 | -15 | -1% | 900 |
| 2024/04/15 | 1,542 | 1,542 | 1,495 | 1,535 | ±0 | ±0% | 4,300 |
101～
150
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
