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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 935 | 936 | 911 | 913 | -15 | -1.6% | 26,000 |
| 2022/07/28 | 951 | 962 | 916 | 928 | +19 | +2.1% | 103,200 |
| 2022/07/27 | 918 | 919 | 906 | 909 | -5 | -0.5% | 13,500 |
| 2022/07/26 | 910 | 914 | 901 | 914 | +4 | +0.4% | 14,700 |
| 2022/07/25 | 912 | 913 | 897 | 910 | -3 | -0.3% | 18,800 |
| 2022/07/22 | 904 | 923 | 900 | 913 | +5 | +0.6% | 27,400 |
| 2022/07/21 | 896 | 914 | 894 | 908 | +13 | +1.5% | 29,600 |
| 2022/07/20 | 907 | 909 | 895 | 895 | +3 | +0.3% | 28,600 |
| 2022/07/19 | 889 | 910 | 887 | 892 | -108 | -10.8% | 82,300 |
| 2022/07/15 | 956 | 1,000 | 952 | 1,000 | +45 | +4.7% | 30,900 |
| 2022/07/14 | 956 | 966 | 945 | 955 | -1 | -0.1% | 14,600 |
| 2022/07/13 | 984 | 984 | 948 | 956 | -28 | -2.8% | 22,600 |
| 2022/07/12 | 996 | 996 | 968 | 984 | -5 | -0.5% | 22,000 |
| 2022/07/11 | 996 | 1,005 | 989 | 989 | +4 | +0.4% | 7,700 |
| 2022/07/08 | 992 | 1,007 | 983 | 985 | -10 | -1% | 14,300 |
| 2022/07/07 | 984 | 998 | 983 | 995 | +15 | +1.5% | 8,800 |
| 2022/07/06 | 968 | 984 | 968 | 980 | +5 | +0.5% | 9,200 |
| 2022/07/05 | 958 | 975 | 958 | 975 | +18 | +1.9% | 4,200 |
| 2022/07/04 | 980 | 985 | 957 | 957 | -17 | -1.7% | 13,200 |
| 2022/07/01 | 998 | 998 | 961 | 974 | -17 | -1.7% | 16,600 |
| 2022/06/30 | 1,018 | 1,018 | 991 | 991 | -27 | -2.7% | 12,900 |
| 2022/06/29 | 1,001 | 1,018 | 997 | 1,018 | +1 | +0.1% | 13,900 |
| 2022/06/28 | 1,021 | 1,026 | 1,001 | 1,017 | -4 | -0.4% | 11,500 |
| 2022/06/27 | 1,037 | 1,037 | 1,005 | 1,021 | +29 | +2.9% | 27,600 |
| 2022/06/24 | 984 | 999 | 978 | 992 | +13 | +1.3% | 20,400 |
| 2022/06/23 | 997 | 1,005 | 976 | 979 | +10 | +1% | 20,800 |
| 2022/06/22 | 983 | 984 | 960 | 969 | -7 | -0.7% | 19,400 |
| 2022/06/21 | 945 | 989 | 945 | 976 | +44 | +4.7% | 21,700 |
| 2022/06/20 | 968 | 974 | 911 | 932 | -24 | -2.5% | 23,700 |
| 2022/06/17 | 934 | 960 | 926 | 956 | -8 | -0.8% | 24,600 |
| 2022/06/16 | 1,000 | 1,000 | 964 | 964 | -18 | -1.8% | 22,700 |
| 2022/06/15 | 1,012 | 1,012 | 976 | 982 | -20 | -2% | 18,400 |
| 2022/06/14 | 994 | 1,002 | 970 | 1,002 | +3 | +0.3% | 55,600 |
| 2022/06/13 | 1,031 | 1,035 | 996 | 999 | -59 | -5.6% | 34,900 |
| 2022/06/10 | 1,084 | 1,085 | 1,055 | 1,058 | -48 | -4.3% | 32,500 |
| 2022/06/09 | 1,060 | 1,118 | 1,050 | 1,106 | +65 | +6.2% | 112,300 |
| 2022/06/08 | 1,055 | 1,070 | 1,041 | 1,041 | -8 | -0.8% | 26,300 |
| 2022/06/07 | 1,026 | 1,072 | 1,025 | 1,049 | +28 | +2.7% | 64,300 |
| 2022/06/06 | 1,008 | 1,025 | 989 | 1,021 | +10 | +1% | 16,100 |
| 2022/06/03 | 1,037 | 1,037 | 1,006 | 1,011 | -18 | -1.7% | 22,000 |
| 2022/06/02 | 1,020 | 1,040 | 1,010 | 1,029 | +7 | +0.7% | 36,500 |
| 2022/06/01 | 1,036 | 1,041 | 1,013 | 1,022 | -8 | -0.8% | 53,600 |
| 2022/05/31 | 980 | 1,039 | 980 | 1,030 | +54 | +5.5% | 80,600 |
| 2022/05/30 | 949 | 994 | 949 | 976 | +48 | +5.2% | 58,600 |
| 2022/05/27 | 955 | 955 | 925 | 928 | -15 | -1.6% | 17,700 |
| 2022/05/26 | 932 | 956 | 928 | 943 | +15 | +1.6% | 26,700 |
| 2022/05/25 | 950 | 950 | 926 | 928 | -25 | -2.6% | 22,500 |
| 2022/05/24 | 979 | 979 | 947 | 953 | -30 | -3.1% | 55,700 |
| 2022/05/23 | 940 | 995 | 938 | 983 | +65 | +7.1% | 126,000 |
| 2022/05/20 | 913 | 924 | 900 | 918 | +11 | +1.2% | 17,700 |
751～
800
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
