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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,280 | 1,300 | 1,239 | 1,285 | +4 | +0.3% | 110,400 |
| 2021/07/19 | 1,309 | 1,321 | 1,281 | 1,281 | -40 | -3% | 55,800 |
| 2021/07/16 | 1,297 | 1,324 | 1,271 | 1,321 | +23 | +1.8% | 62,900 |
| 2021/07/15 | 1,335 | 1,335 | 1,287 | 1,298 | -60 | -4.4% | 203,100 |
| 2021/07/14 | 1,340 | 1,362 | 1,323 | 1,358 | +18 | +1.3% | 184,300 |
| 2021/07/13 | 1,339 | 1,354 | 1,324 | 1,340 | +5 | +0.4% | 64,600 |
| 2021/07/12 | 1,323 | 1,342 | 1,310 | 1,335 | +28 | +2.1% | 55,400 |
| 2021/07/09 | 1,252 | 1,308 | 1,239 | 1,307 | +33 | +2.6% | 75,900 |
| 2021/07/08 | 1,335 | 1,335 | 1,269 | 1,274 | -60 | -4.5% | 87,000 |
| 2021/07/07 | 1,346 | 1,350 | 1,320 | 1,334 | -13 | -1% | 34,800 |
| 2021/07/06 | 1,367 | 1,376 | 1,323 | 1,347 | -5 | -0.4% | 115,400 |
| 2021/07/05 | 1,290 | 1,363 | 1,284 | 1,352 | +57 | +4.4% | 163,600 |
| 2021/07/02 | 1,300 | 1,306 | 1,290 | 1,295 | -3 | -0.2% | 31,500 |
| 2021/07/01 | 1,287 | 1,315 | 1,276 | 1,298 | +8 | +0.6% | 51,100 |
| 2021/06/30 | 1,290 | 1,299 | 1,271 | 1,290 | +1 | +0.1% | 44,900 |
| 2021/06/29 | 1,281 | 1,293 | 1,266 | 1,289 | -5 | -0.4% | 43,300 |
| 2021/06/28 | 1,274 | 1,295 | 1,266 | 1,294 | +38 | +3% | 46,000 |
| 2021/06/25 | 1,263 | 1,263 | 1,235 | 1,256 | +28 | +2.3% | 45,900 |
| 2021/06/24 | 1,237 | 1,239 | 1,215 | 1,228 | -5 | -0.4% | 49,800 |
| 2021/06/23 | 1,238 | 1,250 | 1,233 | 1,233 | -6 | -0.5% | 47,600 |
| 2021/06/22 | 1,255 | 1,275 | 1,236 | 1,239 | -2 | -0.2% | 87,400 |
| 2021/06/21 | 1,227 | 1,261 | 1,227 | 1,241 | -23 | -1.8% | 74,100 |
| 2021/06/18 | 1,282 | 1,286 | 1,259 | 1,264 | -17 | -1.3% | 53,900 |
| 2021/06/17 | 1,296 | 1,296 | 1,271 | 1,281 | -19 | -1.5% | 39,000 |
| 2021/06/16 | 1,291 | 1,304 | 1,286 | 1,300 | +2 | +0.2% | 36,300 |
| 2021/06/15 | 1,292 | 1,309 | 1,284 | 1,298 | -2 | -0.2% | 43,300 |
| 2021/06/14 | 1,270 | 1,300 | 1,253 | 1,300 | +30 | +2.4% | 50,300 |
| 2021/06/11 | 1,272 | 1,279 | 1,261 | 1,270 | -1 | -0.1% | 31,500 |
| 2021/06/10 | 1,257 | 1,293 | 1,257 | 1,271 | +14 | +1.1% | 48,600 |
| 2021/06/09 | 1,251 | 1,273 | 1,247 | 1,257 | +3 | +0.2% | 37,700 |
| 2021/06/08 | 1,250 | 1,269 | 1,248 | 1,254 | +4 | +0.3% | 34,300 |
| 2021/06/07 | 1,266 | 1,266 | 1,243 | 1,250 | -16 | -1.3% | 62,700 |
| 2021/06/04 | 1,309 | 1,313 | 1,263 | 1,266 | -56 | -4.2% | 150,600 |
| 2021/06/03 | 1,333 | 1,341 | 1,319 | 1,322 | -24 | -1.8% | 48,500 |
| 2021/06/02 | 1,349 | 1,356 | 1,333 | 1,346 | -10 | -0.7% | 42,500 |
| 2021/06/01 | 1,357 | 1,375 | 1,333 | 1,356 | +2 | +0.1% | 61,500 |
| 2021/05/31 | 1,351 | 1,355 | 1,308 | 1,354 | +14 | +1% | 78,900 |
| 2021/05/28 | 1,358 | 1,380 | 1,333 | 1,340 | -18 | -1.3% | 88,000 |
| 2021/05/27 | 1,330 | 1,377 | 1,300 | 1,358 | +43 | +3.3% | 162,900 |
| 2021/05/26 | 1,278 | 1,315 | 1,263 | 1,315 | +21 | +1.6% | 72,100 |
| 2021/05/25 | 1,264 | 1,300 | 1,257 | 1,294 | +22 | +1.7% | 46,100 |
| 2021/05/24 | 1,280 | 1,301 | 1,262 | 1,272 | -24 | -1.9% | 62,800 |
| 2021/05/21 | 1,332 | 1,332 | 1,290 | 1,296 | -25 | -1.9% | 75,200 |
| 2021/05/20 | 1,270 | 1,326 | 1,270 | 1,321 | +36 | +2.8% | 65,100 |
| 2021/05/19 | 1,256 | 1,303 | 1,254 | 1,285 | +4 | +0.3% | 36,700 |
| 2021/05/18 | 1,238 | 1,283 | 1,236 | 1,281 | +34 | +2.7% | 53,700 |
| 2021/05/17 | 1,301 | 1,312 | 1,213 | 1,247 | -52 | -4% | 172,400 |
| 2021/05/14 | 1,314 | 1,315 | 1,286 | 1,299 | +11 | +0.9% | 66,600 |
| 2021/05/13 | 1,280 | 1,322 | 1,280 | 1,288 | -51 | -3.8% | 116,900 |
| 2021/05/12 | 1,380 | 1,380 | 1,290 | 1,339 | -11 | -0.8% | 136,000 |
1001～
1050
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
