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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,518 | 1,535 | 1,480 | 1,535 | +10 | +0.7% | 4,400 |
| 2024/04/11 | 1,467 | 1,525 | 1,466 | 1,525 | +44 | +3% | 4,500 |
| 2024/04/10 | 1,502 | 1,502 | 1,481 | 1,481 | -28 | -1.9% | 3,900 |
| 2024/04/09 | 1,496 | 1,509 | 1,480 | 1,509 | +9 | +0.6% | 2,200 |
| 2024/04/08 | 1,500 | 1,500 | 1,500 | 1,500 | +16 | +1.1% | 500 |
| 2024/04/05 | 1,488 | 1,496 | 1,483 | 1,484 | -14 | -0.9% | 2,400 |
| 2024/04/04 | 1,497 | 1,498 | 1,488 | 1,498 | +11 | +0.7% | 700 |
| 2024/04/03 | 1,487 | 1,490 | 1,487 | 1,487 | -21 | -1.4% | 2,700 |
| 2024/04/02 | 1,513 | 1,513 | 1,508 | 1,508 | -10 | -0.7% | 900 |
| 2024/04/01 | 1,518 | 1,542 | 1,517 | 1,518 | ±0 | ±0% | 900 |
| 2024/03/29 | 1,515 | 1,521 | 1,515 | 1,518 | -3 | -0.2% | 1,500 |
| 2024/03/28 | 1,552 | 1,552 | 1,521 | 1,521 | -11 | -0.7% | 2,000 |
| 2024/03/27 | 1,568 | 1,568 | 1,526 | 1,532 | -25 | -1.6% | 3,000 |
| 2024/03/26 | 1,553 | 1,567 | 1,524 | 1,557 | +17 | +1.1% | 5,500 |
| 2024/03/25 | 1,544 | 1,555 | 1,531 | 1,540 | -10 | -0.6% | 5,300 |
| 2024/03/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 2,100 |
| 2024/03/21 | 1,538 | 1,560 | 1,525 | 1,550 | +10 | +0.6% | 3,300 |
| 2024/03/19 | 1,528 | 1,540 | 1,523 | 1,540 | +12 | +0.8% | 1,600 |
| 2024/03/18 | 1,516 | 1,545 | 1,516 | 1,528 | +15 | +1% | 3,600 |
| 2024/03/15 | 1,536 | 1,536 | 1,512 | 1,513 | -29 | -1.9% | 1,900 |
| 2024/03/14 | 1,501 | 1,542 | 1,501 | 1,542 | +12 | +0.8% | 2,300 |
| 2024/03/13 | 1,515 | 1,530 | 1,512 | 1,530 | -8 | -0.5% | 3,100 |
| 2024/03/12 | 1,500 | 1,538 | 1,492 | 1,538 | +25 | +1.7% | 2,900 |
| 2024/03/11 | 1,514 | 1,514 | 1,491 | 1,513 | -17 | -1.1% | 3,000 |
| 2024/03/08 | 1,510 | 1,530 | 1,486 | 1,530 | +15 | +1% | 6,700 |
| 2024/03/07 | 1,529 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 5,000 |
| 2024/03/06 | 1,510 | 1,529 | 1,510 | 1,520 | -8 | -0.5% | 5,000 |
| 2024/03/05 | 1,511 | 1,528 | 1,511 | 1,528 | +17 | +1.1% | 900 |
| 2024/03/04 | 1,519 | 1,519 | 1,510 | 1,511 | -4 | -0.3% | 2,500 |
| 2024/03/01 | 1,536 | 1,537 | 1,505 | 1,515 | -29 | -1.9% | 6,100 |
| 2024/02/29 | 1,565 | 1,565 | 1,521 | 1,544 | -26 | -1.7% | 4,200 |
| 2024/02/28 | 1,552 | 1,574 | 1,552 | 1,570 | -8 | -0.5% | 1,700 |
| 2024/02/27 | 1,585 | 1,585 | 1,558 | 1,578 | -3 | -0.2% | 4,200 |
| 2024/02/26 | 1,571 | 1,581 | 1,550 | 1,581 | +16 | +1% | 6,100 |
| 2024/02/22 | 1,545 | 1,572 | 1,545 | 1,565 | +15 | +1% | 1,300 |
| 2024/02/21 | 1,554 | 1,554 | 1,531 | 1,550 | -4 | -0.3% | 3,000 |
| 2024/02/20 | 1,541 | 1,565 | 1,535 | 1,554 | +34 | +2.2% | 4,300 |
| 2024/02/19 | 1,533 | 1,536 | 1,500 | 1,520 | ±0 | ±0% | 2,500 |
| 2024/02/16 | 1,540 | 1,540 | 1,499 | 1,520 | -26 | -1.7% | 10,800 |
| 2024/02/15 | 1,565 | 1,575 | 1,532 | 1,546 | +21 | +1.4% | 6,700 |
| 2024/02/14 | 1,540 | 1,540 | 1,504 | 1,525 | -15 | -1% | 16,100 |
| 2024/02/13 | 1,533 | 1,540 | 1,509 | 1,540 | +10 | +0.7% | 2,900 |
| 2024/02/09 | 1,568 | 1,580 | 1,530 | 1,530 | -53 | -3.3% | 8,200 |
| 2024/02/08 | 1,601 | 1,602 | 1,565 | 1,583 | -16 | -1% | 16,000 |
| 2024/02/07 | 1,592 | 1,599 | 1,577 | 1,599 | +7 | +0.4% | 1,700 |
| 2024/02/06 | 1,586 | 1,604 | 1,540 | 1,592 | -11 | -0.7% | 18,100 |
| 2024/02/05 | 1,602 | 1,610 | 1,576 | 1,603 | -7 | -0.4% | 12,100 |
| 2024/02/02 | 1,606 | 1,611 | 1,602 | 1,610 | +5 | +0.3% | 3,600 |
| 2024/02/01 | 1,606 | 1,616 | 1,576 | 1,605 | -5 | -0.3% | 8,200 |
| 2024/01/31 | 1,606 | 1,614 | 1,606 | 1,610 | ±0 | ±0% | 1,400 |
151～
200
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
