日本一ソフトウェアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,210 | 1,235 | 1,209 | 1,211 | +13 | +1.1% | 54,900 |
| 2022/11/18 | 1,200 | 1,203 | 1,191 | 1,198 | +1 | +0.1% | 22,100 |
| 2022/11/17 | 1,190 | 1,197 | 1,179 | 1,197 | +8 | +0.7% | 18,600 |
| 2022/11/16 | 1,206 | 1,206 | 1,178 | 1,189 | -15 | -1.2% | 34,200 |
| 2022/11/15 | 1,198 | 1,215 | 1,195 | 1,204 | +6 | +0.5% | 33,000 |
| 2022/11/14 | 1,221 | 1,249 | 1,196 | 1,198 | -213 | -15.1% | 197,200 |
| 2022/11/11 | 1,416 | 1,425 | 1,404 | 1,411 | -2 | -0.1% | 18,500 |
| 2022/11/10 | 1,422 | 1,425 | 1,412 | 1,413 | -12 | -0.8% | 8,000 |
| 2022/11/09 | 1,438 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 2,900 |
| 2022/11/08 | 1,424 | 1,439 | 1,423 | 1,438 | +3 | +0.2% | 4,900 |
| 2022/11/07 | 1,447 | 1,447 | 1,414 | 1,435 | +11 | +0.8% | 14,800 |
| 2022/11/04 | 1,460 | 1,460 | 1,412 | 1,424 | -38 | -2.6% | 16,800 |
| 2022/11/02 | 1,454 | 1,462 | 1,445 | 1,462 | +7 | +0.5% | 3,600 |
| 2022/11/01 | 1,476 | 1,477 | 1,451 | 1,455 | -16 | -1.1% | 9,000 |
| 2022/10/31 | 1,449 | 1,480 | 1,449 | 1,471 | +29 | +2% | 19,400 |
| 2022/10/28 | 1,421 | 1,444 | 1,420 | 1,442 | +10 | +0.7% | 7,700 |
| 2022/10/27 | 1,435 | 1,441 | 1,428 | 1,432 | +2 | +0.1% | 8,000 |
| 2022/10/26 | 1,420 | 1,434 | 1,420 | 1,430 | +5 | +0.4% | 11,100 |
| 2022/10/25 | 1,425 | 1,433 | 1,413 | 1,425 | -2 | -0.1% | 9,800 |
| 2022/10/24 | 1,420 | 1,430 | 1,400 | 1,427 | +7 | +0.5% | 11,700 |
| 2022/10/21 | 1,438 | 1,438 | 1,419 | 1,420 | ±0 | ±0% | 7,700 |
| 2022/10/20 | 1,430 | 1,440 | 1,418 | 1,420 | -9 | -0.6% | 17,100 |
| 2022/10/19 | 1,413 | 1,431 | 1,413 | 1,429 | +13 | +0.9% | 3,500 |
| 2022/10/18 | 1,416 | 1,434 | 1,416 | 1,416 | +2 | +0.1% | 9,600 |
| 2022/10/17 | 1,409 | 1,432 | 1,402 | 1,414 | -12 | -0.8% | 6,600 |
| 2022/10/14 | 1,415 | 1,440 | 1,404 | 1,426 | +28 | +2% | 16,100 |
| 2022/10/13 | 1,385 | 1,412 | 1,375 | 1,398 | ±0 | ±0% | 27,400 |
| 2022/10/12 | 1,427 | 1,427 | 1,380 | 1,398 | -30 | -2.1% | 23,500 |
| 2022/10/11 | 1,430 | 1,430 | 1,400 | 1,428 | -11 | -0.8% | 11,300 |
| 2022/10/07 | 1,409 | 1,442 | 1,409 | 1,439 | +30 | +2.1% | 10,200 |
| 2022/10/06 | 1,422 | 1,439 | 1,409 | 1,409 | -23 | -1.6% | 12,100 |
| 2022/10/05 | 1,450 | 1,458 | 1,420 | 1,432 | -6 | -0.4% | 8,600 |
| 2022/10/04 | 1,408 | 1,445 | 1,408 | 1,438 | +32 | +2.3% | 11,100 |
| 2022/10/03 | 1,411 | 1,427 | 1,390 | 1,406 | -5 | -0.4% | 8,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,392 | 1,411 | -24 | -1.7% | 22,100 |
| 2022/09/29 | 1,455 | 1,468 | 1,425 | 1,435 | -10 | -0.7% | 33,700 |
| 2022/09/28 | 1,447 | 1,447 | 1,410 | 1,445 | +28 | +2% | 212,200 |
| 2022/09/27 | 1,392 | 1,420 | 1,390 | 1,417 | +26 | +1.9% | 116,500 |
| 2022/09/26 | 1,433 | 1,433 | 1,391 | 1,391 | -43 | -3% | 32,200 |
| 2022/09/22 | 1,423 | 1,449 | 1,418 | 1,434 | -1 | -0.1% | 16,800 |
| 2022/09/21 | 1,443 | 1,443 | 1,420 | 1,435 | -5 | -0.3% | 9,500 |
| 2022/09/20 | 1,424 | 1,444 | 1,424 | 1,440 | +38 | +2.7% | 13,600 |
| 2022/09/16 | 1,450 | 1,452 | 1,380 | 1,402 | -60 | -4.1% | 45,900 |
| 2022/09/15 | 1,502 | 1,502 | 1,462 | 1,462 | -31 | -2.1% | 12,800 |
| 2022/09/14 | 1,475 | 1,500 | 1,465 | 1,493 | -22 | -1.5% | 22,900 |
| 2022/09/13 | 1,492 | 1,515 | 1,492 | 1,515 | +24 | +1.6% | 11,700 |
| 2022/09/12 | 1,475 | 1,519 | 1,473 | 1,491 | +16 | +1.1% | 30,900 |
| 2022/09/09 | 1,443 | 1,495 | 1,443 | 1,475 | +22 | +1.5% | 38,000 |
| 2022/09/08 | 1,447 | 1,475 | 1,447 | 1,453 | +4 | +0.3% | 18,800 |
| 2022/09/07 | 1,451 | 1,473 | 1,443 | 1,449 | -14 | -1% | 9,200 |
601～
650
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「日本一Ｓ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本一Ｓ | 80,700円 | -2.7% | - | 0.62% | - | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| はてな | 136,000円 | +15.0% | +234.1% | 0.00% | 19.44倍 | 1.48倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ユークス | 37,600円 | +16.7% | +107.4% | 3.46% | 9.53倍 | 1.30倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ホットリンク | 26,000円 | -3.6% | - | 2.31% | 151.16倍 | 0.70倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| Ｓａｐｅｅｔ | 262,600円 | +45.7% | - | 0.00% | 62.75倍 | 24.80倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
