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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,508 | 1,511 | 1,494 | 1,505 | -3 | -0.2% | 1,400 |
| 2023/11/09 | 1,500 | 1,510 | 1,499 | 1,508 | +9 | +0.6% | 2,400 |
| 2023/11/08 | 1,494 | 1,499 | 1,475 | 1,499 | +8 | +0.5% | 2,600 |
| 2023/11/07 | 1,468 | 1,494 | 1,468 | 1,491 | +9 | +0.6% | 1,400 |
| 2023/11/06 | 1,479 | 1,494 | 1,467 | 1,482 | +33 | +2.3% | 2,100 |
| 2023/11/02 | 1,420 | 1,452 | 1,420 | 1,449 | +29 | +2% | 5,300 |
| 2023/11/01 | 1,425 | 1,427 | 1,415 | 1,420 | +7 | +0.5% | 3,100 |
| 2023/10/31 | 1,454 | 1,454 | 1,400 | 1,413 | -11 | -0.8% | 2,300 |
| 2023/10/30 | 1,456 | 1,461 | 1,424 | 1,424 | -39 | -2.7% | 2,200 |
| 2023/10/27 | 1,433 | 1,463 | 1,419 | 1,463 | +60 | +4.3% | 2,600 |
| 2023/10/26 | 1,431 | 1,445 | 1,403 | 1,403 | -28 | -2% | 1,400 |
| 2023/10/25 | 1,484 | 1,484 | 1,431 | 1,431 | -39 | -2.7% | 300 |
| 2023/10/24 | 1,420 | 1,470 | 1,400 | 1,470 | +59 | +4.2% | 4,300 |
| 2023/10/23 | 1,451 | 1,468 | 1,403 | 1,411 | -50 | -3.4% | 7,200 |
| 2023/10/20 | 1,465 | 1,484 | 1,460 | 1,461 | -12 | -0.8% | 1,700 |
| 2023/10/19 | 1,481 | 1,505 | 1,473 | 1,473 | -8 | -0.5% | 1,100 |
| 2023/10/18 | 1,449 | 1,481 | 1,449 | 1,481 | +31 | +2.1% | 1,200 |
| 2023/10/17 | 1,453 | 1,462 | 1,450 | 1,450 | +25 | +1.8% | 800 |
| 2023/10/16 | 1,460 | 1,460 | 1,425 | 1,425 | -53 | -3.6% | 4,700 |
| 2023/10/13 | 1,500 | 1,500 | 1,466 | 1,478 | -22 | -1.5% | 3,200 |
| 2023/10/12 | 1,514 | 1,514 | 1,461 | 1,500 | +16 | +1.1% | 4,300 |
| 2023/10/11 | 1,545 | 1,545 | 1,468 | 1,484 | -21 | -1.4% | 10,500 |
| 2023/10/10 | 1,412 | 1,529 | 1,412 | 1,505 | +117 | +8.4% | 18,900 |
| 2023/10/06 | 1,354 | 1,404 | 1,345 | 1,388 | +13 | +0.9% | 11,700 |
| 2023/10/05 | 1,392 | 1,392 | 1,358 | 1,375 | -14 | -1% | 3,500 |
| 2023/10/04 | 1,446 | 1,450 | 1,389 | 1,389 | -75 | -5.1% | 11,900 |
| 2023/10/03 | 1,525 | 1,525 | 1,461 | 1,464 | -36 | -2.4% | 6,400 |
| 2023/10/02 | 1,563 | 1,563 | 1,498 | 1,500 | -33 | -2.2% | 3,400 |
| 2023/09/29 | 1,550 | 1,560 | 1,514 | 1,533 | -17 | -1.1% | 6,600 |
| 2023/09/28 | 1,511 | 1,562 | 1,511 | 1,550 | +8 | +0.5% | 3,800 |
| 2023/09/27 | 1,501 | 1,542 | 1,500 | 1,542 | -10 | -0.6% | 12,600 |
| 2023/09/26 | 1,560 | 1,563 | 1,551 | 1,552 | -12 | -0.8% | 2,500 |
| 2023/09/25 | 1,589 | 1,589 | 1,560 | 1,564 | -17 | -1.1% | 6,500 |
| 2023/09/22 | 1,534 | 1,586 | 1,533 | 1,581 | +31 | +2% | 9,700 |
| 2023/09/21 | 1,564 | 1,564 | 1,533 | 1,550 | -38 | -2.4% | 15,400 |
| 2023/09/20 | 1,582 | 1,601 | 1,582 | 1,588 | +5 | +0.3% | 7,500 |
| 2023/09/19 | 1,597 | 1,597 | 1,582 | 1,583 | -14 | -0.9% | 2,600 |
| 2023/09/15 | 1,618 | 1,618 | 1,575 | 1,597 | -21 | -1.3% | 13,900 |
| 2023/09/14 | 1,650 | 1,669 | 1,612 | 1,618 | -23 | -1.4% | 3,400 |
| 2023/09/13 | 1,632 | 1,641 | 1,613 | 1,641 | +17 | +1% | 5,600 |
| 2023/09/12 | 1,632 | 1,644 | 1,611 | 1,624 | -12 | -0.7% | 7,100 |
| 2023/09/11 | 1,686 | 1,686 | 1,636 | 1,636 | -30 | -1.8% | 8,000 |
| 2023/09/08 | 1,722 | 1,722 | 1,666 | 1,666 | -57 | -3.3% | 8,700 |
| 2023/09/07 | 1,741 | 1,748 | 1,723 | 1,723 | -28 | -1.6% | 2,800 |
| 2023/09/06 | 1,767 | 1,768 | 1,741 | 1,751 | ±0 | ±0% | 2,400 |
| 2023/09/05 | 1,751 | 1,751 | 1,734 | 1,751 | ±0 | ±0% | 5,800 |
| 2023/09/04 | 1,761 | 1,777 | 1,751 | 1,751 | -24 | -1.4% | 1,400 |
| 2023/09/01 | 1,757 | 1,775 | 1,757 | 1,775 | +5 | +0.3% | 1,700 |
| 2023/08/31 | 1,799 | 1,799 | 1,761 | 1,770 | -10 | -0.6% | 1,100 |
| 2023/08/30 | 1,780 | 1,791 | 1,760 | 1,780 | ±0 | ±0% | 1,900 |
351～
400
件表示中 / 509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 | 129,000円 | +11.7% | -53.0% | 1.55% | 20.64倍 | 1.72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 |
| シルバエッグ | 60,100円 | -4.3% | - | 0.00% | - | 1.27倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| Ｊ・エスコムＨＤ | 15,400円 | +0.8% | - | 0.00% | - | 8.86倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| マーキュリー | 63,500円 | -9.3% | -27.7% | 0.00% | 19.21倍 | 1.94倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ＴＨＥＣＯＯ | 83,000円 | +9.9% | - | 0.00% | - | 4.89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
