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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,170 | 1,170 | 1,111 | 1,123 | -35 | -3% | 64,700 |
| 2022/12/23 | 1,176 | 1,221 | 1,144 | 1,158 | -18 | -1.5% | 76,600 |
| 2022/12/22 | 1,167 | 1,255 | 1,166 | 1,176 | +37 | +3.2% | 243,200 |
| 2022/12/21 | 1,172 | 1,186 | 1,119 | 1,139 | -36 | -3.1% | 77,700 |
| 2022/12/20 | 1,158 | 1,245 | 1,150 | 1,175 | +43 | +3.8% | 223,200 |
| 2022/12/19 | 1,107 | 1,156 | 1,100 | 1,132 | +15 | +1.3% | 61,000 |
| 2022/12/16 | 1,110 | 1,125 | 1,090 | 1,117 | -3 | -0.3% | 45,200 |
| 2022/12/15 | 1,125 | 1,125 | 1,111 | 1,120 | -3 | -0.3% | 12,900 |
| 2022/12/14 | 1,123 | 1,137 | 1,120 | 1,123 | +3 | +0.3% | 16,100 |
| 2022/12/13 | 1,167 | 1,167 | 1,117 | 1,120 | -28 | -2.4% | 51,400 |
| 2022/12/12 | 1,112 | 1,171 | 1,106 | 1,148 | +28 | +2.5% | 79,100 |
| 2022/12/09 | 1,109 | 1,123 | 1,101 | 1,120 | +19 | +1.7% | 25,900 |
| 2022/12/08 | 1,132 | 1,132 | 1,088 | 1,101 | -9 | -0.8% | 27,600 |
| 2022/12/07 | 1,064 | 1,116 | 1,059 | 1,110 | +42 | +3.9% | 41,600 |
| 2022/12/06 | 1,052 | 1,068 | 1,051 | 1,068 | +12 | +1.1% | 7,000 |
| 2022/12/05 | 1,052 | 1,066 | 1,048 | 1,056 | -1 | -0.1% | 7,800 |
| 2022/12/02 | 1,047 | 1,062 | 1,040 | 1,057 | +2 | +0.2% | 16,900 |
| 2022/12/01 | 1,056 | 1,060 | 1,048 | 1,055 | +4 | +0.4% | 19,500 |
| 2022/11/30 | 1,040 | 1,051 | 1,032 | 1,051 | +5 | +0.5% | 14,100 |
| 2022/11/29 | 1,050 | 1,050 | 1,041 | 1,046 | -7 | -0.7% | 9,400 |
| 2022/11/28 | 1,059 | 1,075 | 1,050 | 1,053 | -3 | -0.3% | 25,600 |
| 2022/11/25 | 1,083 | 1,083 | 1,056 | 1,056 | -5 | -0.5% | 26,200 |
| 2022/11/24 | 1,076 | 1,085 | 1,060 | 1,061 | -15 | -1.4% | 18,600 |
| 2022/11/22 | 1,077 | 1,090 | 1,073 | 1,076 | -8 | -0.7% | 14,500 |
| 2022/11/21 | 1,080 | 1,093 | 1,073 | 1,084 | +12 | +1.1% | 9,300 |
| 2022/11/18 | 1,080 | 1,098 | 1,065 | 1,072 | -8 | -0.7% | 22,100 |
| 2022/11/17 | 1,042 | 1,080 | 1,042 | 1,080 | +38 | +3.6% | 34,500 |
| 2022/11/16 | 1,051 | 1,060 | 1,039 | 1,042 | -20 | -1.9% | 55,000 |
| 2022/11/15 | 1,109 | 1,109 | 1,050 | 1,062 | -48 | -4.3% | 56,800 |
| 2022/11/14 | 1,131 | 1,131 | 1,101 | 1,110 | -17 | -1.5% | 25,800 |
| 2022/11/11 | 1,140 | 1,157 | 1,126 | 1,127 | +6 | +0.5% | 13,800 |
| 2022/11/10 | 1,152 | 1,152 | 1,111 | 1,121 | -41 | -3.5% | 25,700 |
| 2022/11/09 | 1,150 | 1,173 | 1,134 | 1,162 | +19 | +1.7% | 59,100 |
| 2022/11/08 | 1,102 | 1,158 | 1,101 | 1,143 | +41 | +3.7% | 76,800 |
| 2022/11/07 | 1,101 | 1,112 | 1,088 | 1,102 | +3 | +0.3% | 18,300 |
| 2022/11/04 | 1,100 | 1,100 | 1,075 | 1,099 | -21 | -1.9% | 22,700 |
| 2022/11/02 | 1,055 | 1,140 | 1,055 | 1,120 | +65 | +6.2% | 78,800 |
| 2022/11/01 | 1,072 | 1,072 | 1,055 | 1,055 | -21 | -2% | 17,300 |
| 2022/10/31 | 1,079 | 1,079 | 1,044 | 1,076 | +24 | +2.3% | 20,500 |
| 2022/10/28 | 1,108 | 1,109 | 1,052 | 1,052 | -30 | -2.8% | 40,500 |
| 2022/10/27 | 1,084 | 1,111 | 1,076 | 1,082 | +6 | +0.6% | 54,000 |
| 2022/10/26 | 1,043 | 1,079 | 1,032 | 1,076 | +44 | +4.3% | 65,500 |
| 2022/10/25 | 1,008 | 1,038 | 1,000 | 1,032 | +37 | +3.7% | 37,900 |
| 2022/10/24 | 999 | 1,023 | 981 | 995 | -6 | -0.6% | 40,800 |
| 2022/10/21 | 1,033 | 1,038 | 1,001 | 1,001 | -39 | -3.8% | 45,700 |
| 2022/10/20 | 1,035 | 1,052 | 1,019 | 1,040 | +9 | +0.9% | 46,100 |
| 2022/10/19 | 1,052 | 1,054 | 1,022 | 1,031 | -22 | -2.1% | 79,800 |
| 2022/10/18 | 1,002 | 1,060 | 974 | 1,053 | +51 | +5.1% | 285,300 |
| 2022/10/17 | 1,002 | 1,002 | 962 | 1,002 | +150 | +17.6% | 546,400 |
| 2022/10/14 | 856 | 865 | 847 | 852 | +12 | +1.4% | 20,000 |
651～
700
件表示中 / 2054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 | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48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 |
| ムサシ | 216,700円 | -0.1% | -59.4% | 1.66% | 12.87倍 | 0.43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 |
| ジーデップ | 315,500円 | +10.2% | +17.3% | 0.92% | 27.74倍 | 6.01倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| ジオリーブＧ | 120,100円 | +6.2% | +0.8% | 4.00% | 9.38倍 | 0.69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 |
| 星医療 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83倍 | 0.79倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
