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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,606 | 1,614 | 1,606 | 1,610 | ±0 | ±0% | 1,400 |
| 2024/01/30 | 1,615 | 1,626 | 1,600 | 1,610 | -21 | -1.3% | 5,200 |
| 2024/01/29 | 1,628 | 1,631 | 1,609 | 1,631 | +16 | +1% | 7,700 |
| 2024/01/26 | 1,610 | 1,616 | 1,605 | 1,615 | ±0 | ±0% | 1,100 |
| 2024/01/25 | 1,622 | 1,624 | 1,610 | 1,615 | -5 | -0.3% | 2,100 |
| 2024/01/24 | 1,613 | 1,627 | 1,613 | 1,620 | +12 | +0.7% | 2,300 |
| 2024/01/23 | 1,614 | 1,620 | 1,602 | 1,608 | +8 | +0.5% | 5,500 |
| 2024/01/22 | 1,579 | 1,605 | 1,563 | 1,600 | +21 | +1.3% | 5,700 |
| 2024/01/19 | 1,555 | 1,612 | 1,541 | 1,579 | +15 | +1% | 6,300 |
| 2024/01/18 | 1,520 | 1,583 | 1,520 | 1,564 | +34 | +2.2% | 8,200 |
| 2024/01/17 | 1,555 | 1,555 | 1,523 | 1,530 | -25 | -1.6% | 4,400 |
| 2024/01/16 | 1,580 | 1,597 | 1,555 | 1,555 | -15 | -1% | 3,000 |
| 2024/01/15 | 1,554 | 1,570 | 1,550 | 1,570 | +19 | +1.2% | 1,800 |
| 2024/01/12 | 1,566 | 1,568 | 1,532 | 1,551 | -15 | -1% | 5,800 |
| 2024/01/11 | 1,613 | 1,615 | 1,480 | 1,566 | -32 | -2% | 26,700 |
| 2024/01/10 | 1,566 | 1,636 | 1,543 | 1,598 | +32 | +2% | 11,200 |
| 2024/01/09 | 1,572 | 1,572 | 1,527 | 1,566 | +46 | +3% | 8,500 |
| 2024/01/05 | 1,490 | 1,528 | 1,490 | 1,520 | +30 | +2% | 6,600 |
| 2024/01/04 | 1,443 | 1,497 | 1,443 | 1,490 | +30 | +2.1% | 2,800 |
| 2023/12/29 | 1,430 | 1,460 | 1,427 | 1,460 | +28 | +2% | 3,300 |
| 2023/12/28 | 1,430 | 1,450 | 1,412 | 1,432 | -9 | -0.6% | 7,300 |
| 2023/12/27 | 1,414 | 1,460 | 1,414 | 1,441 | +26 | +1.8% | 12,800 |
| 2023/12/26 | 1,425 | 1,435 | 1,415 | 1,415 | -16 | -1.1% | 8,200 |
| 2023/12/25 | 1,448 | 1,452 | 1,431 | 1,431 | -14 | -1% | 9,100 |
| 2023/12/22 | 1,471 | 1,488 | 1,432 | 1,445 | -49 | -3.3% | 11,300 |
| 2023/12/21 | 1,475 | 1,516 | 1,475 | 1,494 | -23 | -1.5% | 5,200 |
| 2023/12/20 | 1,503 | 1,548 | 1,503 | 1,517 | -44 | -2.8% | 17,600 |
| 2023/12/19 | 1,500 | 1,564 | 1,492 | 1,561 | +66 | +4.4% | 15,600 |
| 2023/12/18 | 1,498 | 1,509 | 1,477 | 1,495 | -3 | -0.2% | 2,800 |
| 2023/12/15 | 1,496 | 1,499 | 1,461 | 1,498 | -5 | -0.3% | 5,100 |
| 2023/12/14 | 1,539 | 1,549 | 1,500 | 1,503 | -40 | -2.6% | 9,500 |
| 2023/12/13 | 1,528 | 1,559 | 1,528 | 1,543 | +15 | +1% | 4,200 |
| 2023/12/12 | 1,574 | 1,574 | 1,506 | 1,528 | -46 | -2.9% | 8,200 |
| 2023/12/11 | 1,557 | 1,589 | 1,557 | 1,574 | +17 | +1.1% | 3,200 |
| 2023/12/08 | 1,560 | 1,568 | 1,539 | 1,557 | -13 | -0.8% | 4,200 |
| 2023/12/07 | 1,614 | 1,614 | 1,561 | 1,570 | -55 | -3.4% | 10,900 |
| 2023/12/06 | 1,625 | 1,650 | 1,576 | 1,625 | -13 | -0.8% | 11,500 |
| 2023/12/05 | 1,625 | 1,660 | 1,624 | 1,638 | -15 | -0.9% | 6,400 |
| 2023/12/04 | 1,638 | 1,669 | 1,638 | 1,653 | +3 | +0.2% | 6,700 |
| 2023/12/01 | 1,593 | 1,651 | 1,532 | 1,650 | +54 | +3.4% | 16,500 |
| 2023/11/30 | 1,695 | 1,695 | 1,592 | 1,596 | -99 | -5.8% | 14,800 |
| 2023/11/29 | 1,678 | 1,700 | 1,656 | 1,695 | +6 | +0.4% | 20,500 |
| 2023/11/28 | 1,665 | 1,689 | 1,642 | 1,689 | +24 | +1.4% | 9,700 |
| 2023/11/27 | 1,608 | 1,665 | 1,605 | 1,665 | +63 | +3.9% | 7,300 |
| 2023/11/24 | 1,577 | 1,602 | 1,577 | 1,602 | +25 | +1.6% | 3,900 |
| 2023/11/22 | 1,580 | 1,592 | 1,552 | 1,577 | +14 | +0.9% | 3,400 |
| 2023/11/21 | 1,550 | 1,574 | 1,534 | 1,563 | +13 | +0.8% | 12,200 |
| 2023/11/20 | 1,549 | 1,561 | 1,535 | 1,550 | +17 | +1.1% | 4,000 |
| 2023/11/17 | 1,550 | 1,567 | 1,531 | 1,533 | -27 | -1.7% | 2,400 |
| 2023/11/16 | 1,514 | 1,560 | 1,501 | 1,560 | +60 | +4% | 7,100 |
201～
250
件表示中 / 412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 | 107,900円 | +11.7% | -53.0% | 1.85% | 17.26倍 | 1.44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 | 60,000円 | +9.6% | -18.2% | 0.00% | 44.22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 | 22,900円 | +15.7% | +566.7% | 0.00% | 14.71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 |
| ジオロケ | 94,700円 | +7.5% | +10.4% | 1.06% | 25.40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 |
| ＴＨＥＣＯＯ | 70,700円 | +11.1% | - | 0.00% | - | 5.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
市場注目の銘柄
チャート関連のコラム
