Ｎｏ．１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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,936 | 1,961 | 1,910 | 1,953 | +30 | +1.6% | 37,600 |
| 2025/04/30 | 1,931 | 1,939 | 1,916 | 1,923 | -5 | -0.3% | 18,100 |
| 2025/04/28 | 1,881 | 1,930 | 1,873 | 1,928 | +52 | +2.8% | 33,900 |
| 2025/04/25 | 1,881 | 1,881 | 1,852 | 1,876 | +16 | +0.9% | 21,300 |
| 2025/04/24 | 1,857 | 1,881 | 1,853 | 1,860 | +4 | +0.2% | 15,600 |
| 2025/04/23 | 1,852 | 1,866 | 1,852 | 1,856 | +6 | +0.3% | 17,500 |
| 2025/04/22 | 1,855 | 1,878 | 1,845 | 1,850 | +2 | +0.1% | 28,200 |
| 2025/04/21 | 1,849 | 1,856 | 1,845 | 1,848 | -10 | -0.5% | 14,600 |
| 2025/04/18 | 1,841 | 1,860 | 1,825 | 1,858 | +26 | +1.4% | 21,500 |
| 2025/04/17 | 1,814 | 1,835 | 1,799 | 1,832 | +17 | +0.9% | 20,900 |
| 2025/04/16 | 1,811 | 1,822 | 1,798 | 1,815 | +14 | +0.8% | 16,100 |
| 2025/04/15 | 1,805 | 1,815 | 1,795 | 1,801 | -3 | -0.2% | 15,000 |
| 2025/04/14 | 1,779 | 1,810 | 1,766 | 1,804 | +61 | +3.5% | 32,000 |
| 2025/04/11 | 1,698 | 1,743 | 1,671 | 1,743 | +16 | +0.9% | 20,800 |
| 2025/04/10 | 1,764 | 1,764 | 1,700 | 1,727 | +78 | +4.7% | 26,400 |
| 2025/04/09 | 1,640 | 1,666 | 1,611 | 1,649 | -9 | -0.5% | 44,500 |
| 2025/04/08 | 1,649 | 1,678 | 1,620 | 1,658 | +124 | +8.1% | 79,200 |
| 2025/04/07 | 1,554 | 1,582 | 1,520 | 1,534 | -142 | -8.5% | 105,900 |
| 2025/04/04 | 1,702 | 1,727 | 1,642 | 1,676 | -75 | -4.3% | 82,700 |
| 2025/04/03 | 1,730 | 1,770 | 1,720 | 1,751 | -33 | -1.8% | 32,500 |
| 2025/04/02 | 1,807 | 1,828 | 1,784 | 1,784 | -22 | -1.2% | 22,300 |
| 2025/04/01 | 1,837 | 1,850 | 1,800 | 1,806 | -12 | -0.7% | 13,800 |
| 2025/03/31 | 1,819 | 1,825 | 1,796 | 1,818 | -27 | -1.5% | 29,200 |
| 2025/03/28 | 1,798 | 1,845 | 1,798 | 1,845 | +51 | +2.8% | 23,100 |
| 2025/03/27 | 1,814 | 1,820 | 1,784 | 1,794 | -33 | -1.8% | 46,600 |
| 2025/03/26 | 1,863 | 1,863 | 1,818 | 1,827 | -37 | -2% | 35,500 |
| 2025/03/25 | 1,835 | 1,864 | 1,831 | 1,864 | +32 | +1.7% | 21,700 |
| 2025/03/24 | 1,835 | 1,846 | 1,822 | 1,832 | -6 | -0.3% | 22,000 |
| 2025/03/21 | 1,859 | 1,865 | 1,838 | 1,838 | -12 | -0.6% | 25,100 |
| 2025/03/19 | 1,813 | 1,859 | 1,801 | 1,850 | +23 | +1.3% | 27,300 |
| 2025/03/18 | 1,760 | 1,827 | 1,760 | 1,827 | +72 | +4.1% | 35,700 |
| 2025/03/17 | 1,789 | 1,789 | 1,755 | 1,755 | -6 | -0.3% | 36,100 |
| 2025/03/14 | 1,735 | 1,764 | 1,735 | 1,761 | +31 | +1.8% | 29,300 |
| 2025/03/13 | 1,725 | 1,732 | 1,718 | 1,730 | +18 | +1.1% | 15,600 |
| 2025/03/12 | 1,726 | 1,739 | 1,709 | 1,712 | -10 | -0.6% | 27,100 |
| 2025/03/11 | 1,689 | 1,723 | 1,666 | 1,722 | +29 | +1.7% | 43,200 |
| 2025/03/10 | 1,688 | 1,716 | 1,674 | 1,693 | +16 | +1% | 24,000 |
| 2025/03/07 | 1,684 | 1,709 | 1,670 | 1,677 | -12 | -0.7% | 41,900 |
| 2025/03/06 | 1,684 | 1,700 | 1,684 | 1,689 | +12 | +0.7% | 26,800 |
| 2025/03/05 | 1,685 | 1,705 | 1,676 | 1,677 | -13 | -0.8% | 50,500 |
| 2025/03/04 | 1,702 | 1,711 | 1,662 | 1,690 | -21 | -1.2% | 106,600 |
| 2025/03/03 | 1,725 | 1,727 | 1,702 | 1,711 | -18 | -1% | 66,700 |
| 2025/02/28 | 1,751 | 1,756 | 1,728 | 1,729 | -51 | -2.9% | 62,300 |
| 2025/02/27 | 1,736 | 1,815 | 1,726 | 1,780 | -173 | -8.9% | 160,000 |
| 2025/02/26 | 1,970 | 1,978 | 1,945 | 1,953 | -2 | -0.1% | 104,200 |
| 2025/02/25 | 1,969 | 1,996 | 1,955 | 1,955 | +2 | +0.1% | 76,100 |
| 2025/02/21 | 1,919 | 1,958 | 1,916 | 1,953 | +30 | +1.6% | 48,400 |
| 2025/02/20 | 1,930 | 1,932 | 1,887 | 1,923 | -18 | -0.9% | 92,500 |
| 2025/02/19 | 2,034 | 2,034 | 1,940 | 1,941 | -97 | -4.8% | 140,800 |
| 2025/02/18 | 2,054 | 2,054 | 2,038 | 2,038 | -16 | -0.8% | 45,500 |
1～
50
件表示中 / 1978件
類似銘柄と比較する
現在ご覧いただいている「Ｎｏ．１」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎｏ．１ | 192,400円 | +12.6% | +23.6% | 1.87% | 18.71倍 | 2.94倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ジオリーブＧ | 103,200円 | +0.4% | -28.8% | 3.68% | 7.40倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 326,000円 | +6.8% | +35.9% | 3.37% | 4.91倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| オルバヘルケア | 212,400円 | +4.4% | +0.4% | 3.77% | 8.59倍 | 1.09倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ムサシ | 167,300円 | +12.8% | +320.3% | 3.59% | 3.33倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
