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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 829 | 866 | 827 | 836 | -832 | -49.9% | 16,300 |
| 2018/08/28 | 1,659 | 1,674 | 1,653 | 1,668 | +23 | +1.4% | 5,700 |
| 2018/08/27 | 1,633 | 1,658 | 1,613 | 1,645 | +1 | +0.1% | 9,700 |
| 2018/08/24 | 1,644 | 1,649 | 1,640 | 1,644 | +5 | +0.3% | 2,200 |
| 2018/08/23 | 1,634 | 1,639 | 1,613 | 1,639 | +8 | +0.5% | 2,600 |
| 2018/08/22 | 1,659 | 1,659 | 1,631 | 1,631 | -44 | -2.6% | 4,000 |
| 2018/08/21 | 1,667 | 1,678 | 1,622 | 1,675 | +8 | +0.5% | 6,200 |
| 2018/08/20 | 1,641 | 1,681 | 1,627 | 1,667 | +26 | +1.6% | 1,800 |
| 2018/08/17 | 1,649 | 1,672 | 1,641 | 1,641 | +10 | +0.6% | 2,200 |
| 2018/08/16 | 1,644 | 1,650 | 1,628 | 1,631 | +1 | +0.1% | 2,200 |
| 2018/08/15 | 1,649 | 1,650 | 1,630 | 1,630 | +5 | +0.3% | 600 |
| 2018/08/14 | 1,598 | 1,641 | 1,590 | 1,625 | +14 | +0.9% | 3,900 |
| 2018/08/13 | 1,651 | 1,668 | 1,611 | 1,611 | -79 | -4.7% | 4,800 |
| 2018/08/10 | 1,723 | 1,723 | 1,690 | 1,690 | -12 | -0.7% | 2,900 |
| 2018/08/09 | 1,710 | 1,730 | 1,702 | 1,702 | +19 | +1.1% | 3,400 |
| 2018/08/08 | 1,641 | 1,684 | 1,641 | 1,683 | +28 | +1.7% | 2,400 |
| 2018/08/07 | 1,632 | 1,685 | 1,630 | 1,655 | +5 | +0.3% | 7,900 |
| 2018/08/06 | 1,715 | 1,738 | 1,650 | 1,650 | -70 | -4.1% | 6,400 |
| 2018/08/03 | 1,732 | 1,743 | 1,720 | 1,720 | -12 | -0.7% | 4,800 |
| 2018/08/02 | 1,765 | 1,765 | 1,720 | 1,732 | -33 | -1.9% | 8,300 |
| 2018/08/01 | 1,750 | 1,765 | 1,702 | 1,765 | +175 | +11% | 59,000 |
| 2018/07/31 | 1,606 | 1,606 | 1,580 | 1,590 | -18 | -1.1% | 4,500 |
| 2018/07/30 | 1,623 | 1,623 | 1,608 | 1,608 | -22 | -1.3% | 3,700 |
| 2018/07/27 | 1,649 | 1,649 | 1,623 | 1,630 | +2 | +0.1% | 5,300 |
| 2018/07/26 | 1,612 | 1,630 | 1,610 | 1,628 | +23 | +1.4% | 10,200 |
| 2018/07/25 | 1,634 | 1,672 | 1,601 | 1,605 | -5 | -0.3% | 22,200 |
| 2018/07/24 | 1,631 | 1,671 | 1,601 | 1,610 | -32 | -1.9% | 8,400 |
| 2018/07/23 | 1,630 | 1,649 | 1,608 | 1,642 | +11 | +0.7% | 2,500 |
| 2018/07/20 | 1,683 | 1,689 | 1,600 | 1,631 | -57 | -3.4% | 16,300 |
| 2018/07/19 | 1,703 | 1,705 | 1,688 | 1,688 | -15 | -0.9% | 3,100 |
| 2018/07/18 | 1,712 | 1,729 | 1,691 | 1,703 | -7 | -0.4% | 3,900 |
| 2018/07/17 | 1,728 | 1,730 | 1,702 | 1,710 | +22 | +1.3% | 2,900 |
| 2018/07/13 | 1,680 | 1,700 | 1,643 | 1,688 | -12 | -0.7% | 14,100 |
| 2018/07/12 | 1,629 | 1,700 | 1,629 | 1,700 | +85 | +5.3% | 14,900 |
| 2018/07/11 | 1,620 | 1,620 | 1,609 | 1,615 | -15 | -0.9% | 4,400 |
| 2018/07/10 | 1,620 | 1,632 | 1,612 | 1,630 | +14 | +0.9% | 3,900 |
| 2018/07/09 | 1,580 | 1,616 | 1,578 | 1,616 | +30 | +1.9% | 2,900 |
| 2018/07/06 | 1,541 | 1,587 | 1,540 | 1,586 | +46 | +3% | 3,500 |
| 2018/07/05 | 1,601 | 1,615 | 1,540 | 1,540 | -60 | -3.8% | 12,600 |
| 2018/07/04 | 1,609 | 1,620 | 1,600 | 1,600 | -9 | -0.6% | 2,400 |
| 2018/07/03 | 1,660 | 1,670 | 1,602 | 1,609 | -61 | -3.7% | 7,800 |
| 2018/07/02 | 1,758 | 1,758 | 1,670 | 1,670 | -78 | -4.5% | 6,900 |
| 2018/06/29 | 1,740 | 1,766 | 1,740 | 1,748 | +8 | +0.5% | 800 |
| 2018/06/28 | 1,774 | 1,778 | 1,740 | 1,740 | -74 | -4.1% | 5,000 |
| 2018/06/27 | 1,806 | 1,819 | 1,772 | 1,814 | +39 | +2.2% | 4,200 |
| 2018/06/26 | 1,787 | 1,787 | 1,671 | 1,775 | -56 | -3.1% | 15,800 |
| 2018/06/25 | 1,900 | 1,930 | 1,831 | 1,831 | -57 | -3% | 7,400 |
| 2018/06/22 | 1,904 | 1,904 | 1,857 | 1,888 | -35 | -1.8% | 5,100 |
| 2018/06/21 | 1,987 | 1,987 | 1,922 | 1,923 | -24 | -1.2% | 4,500 |
| 2018/06/20 | 1,894 | 1,947 | 1,855 | 1,947 | +43 | +2.3% | 6,800 |
1701～
1750
件表示中 / 2053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 | 237,700円 | +12.6% | +23.6% | 1.51% | 22.16倍 | 3.47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 |
| ジーデップ | 315,000円 | +10.2% | +17.3% | 0.92% | 27.64倍 | 5.99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 |
| ムサシ | 215,600円 | -0.1% | -59.4% | 1.67% | 12.81倍 | 0.44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 |
| ジオリーブＧ | 120,600円 | +6.2% | +0.8% | 3.98% | 9.41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 |
| 中央魚 | 365,000円 | +0.1% | +2.6% | 3.29% | 5.83倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
