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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,242 | 1,242 | 1,236 | 1,236 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,237 | 1,237 | 1,236 | 1,237 | +2 | +0.2% | 1,300 |
| 2024/09/30 | 1,237 | 1,237 | 1,233 | 1,235 | -15 | -1.2% | 500 |
| 2024/09/27 | 1,273 | 1,273 | 1,243 | 1,250 | +7 | +0.6% | 1,300 |
| 2024/09/26 | 1,255 | 1,273 | 1,243 | 1,243 | -12 | -1% | 2,300 |
| 2024/09/25 | 1,256 | 1,256 | 1,255 | 1,255 | -7 | -0.6% | 300 |
| 2024/09/24 | 1,275 | 1,275 | 1,261 | 1,262 | -14 | -1.1% | 1,100 |
| 2024/09/20 | 1,269 | 1,276 | 1,249 | 1,276 | +18 | +1.4% | 3,600 |
| 2024/09/19 | 1,269 | 1,269 | 1,258 | 1,258 | -16 | -1.3% | 300 |
| 2024/09/18 | 1,245 | 1,275 | 1,240 | 1,274 | +29 | +2.3% | 3,200 |
| 2024/09/17 | 1,252 | 1,252 | 1,245 | 1,245 | -15 | -1.2% | 300 |
| 2024/09/13 | 1,255 | 1,260 | 1,255 | 1,260 | -2 | -0.2% | 400 |
| 2024/09/12 | 1,263 | 1,263 | 1,262 | 1,262 | -1 | -0.1% | 200 |
| 2024/09/11 | 1,266 | 1,266 | 1,263 | 1,263 | -14 | -1.1% | 500 |
| 2024/09/10 | 1,278 | 1,278 | 1,277 | 1,277 | -2 | -0.2% | 200 |
| 2024/09/09 | 1,250 | 1,280 | 1,236 | 1,279 | +28 | +2.2% | 5,900 |
| 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 |
201～
250
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 | 6,100円 | +39.5% | - | 0.00% | - | 0.55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 | 34,800円 | +40.4% | - | 0.00% | 189.13倍 | 12.84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 | 27,700円 | -13.2% | +233.3% | 0.00% | 35.61倍 | 0.82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 | 169,000円 | +1.3% | +2.6% | 0.00% | 64.21倍 | 2.61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
該当銘柄がありません
チャート関連のコラム
