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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,250 | 1,250 | 1,217 | 1,240 | -6 | -0.5% | 30,100 |
| 2023/01/20 | 1,213 | 1,251 | 1,207 | 1,246 | +25 | +2% | 27,800 |
| 2023/01/19 | 1,203 | 1,223 | 1,181 | 1,221 | +16 | +1.3% | 14,400 |
| 2023/01/18 | 1,158 | 1,206 | 1,151 | 1,205 | +49 | +4.2% | 31,200 |
| 2023/01/17 | 1,148 | 1,156 | 1,142 | 1,156 | +14 | +1.2% | 7,000 |
| 2023/01/16 | 1,160 | 1,166 | 1,136 | 1,142 | -25 | -2.1% | 17,800 |
| 2023/01/13 | 1,163 | 1,169 | 1,144 | 1,167 | +4 | +0.3% | 21,500 |
| 2023/01/12 | 1,139 | 1,163 | 1,134 | 1,163 | +30 | +2.6% | 18,500 |
| 2023/01/11 | 1,136 | 1,136 | 1,127 | 1,133 | +3 | +0.3% | 9,100 |
| 2023/01/10 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 6,300 |
| 2023/01/06 | 1,119 | 1,128 | 1,113 | 1,128 | +8 | +0.7% | 2,000 |
| 2023/01/05 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 3,600 |
| 2023/01/04 | 1,124 | 1,127 | 1,115 | 1,120 | -17 | -1.5% | 8,400 |
| 2022/12/30 | 1,124 | 1,137 | 1,121 | 1,137 | +13 | +1.2% | 9,000 |
| 2022/12/29 | 1,115 | 1,124 | 1,114 | 1,124 | +5 | +0.4% | 4,900 |
| 2022/12/28 | 1,125 | 1,125 | 1,106 | 1,119 | -6 | -0.5% | 11,700 |
| 2022/12/27 | 1,121 | 1,125 | 1,116 | 1,125 | +22 | +2% | 13,200 |
| 2022/12/26 | 1,124 | 1,124 | 1,100 | 1,103 | -17 | -1.5% | 35,000 |
| 2022/12/23 | 1,135 | 1,137 | 1,119 | 1,120 | -15 | -1.3% | 17,100 |
| 2022/12/22 | 1,131 | 1,138 | 1,129 | 1,135 | +5 | +0.4% | 6,400 |
| 2022/12/21 | 1,130 | 1,134 | 1,120 | 1,130 | ±0 | ±0% | 22,200 |
| 2022/12/20 | 1,191 | 1,191 | 1,130 | 1,130 | -57 | -4.8% | 47,100 |
| 2022/12/19 | 1,203 | 1,203 | 1,184 | 1,187 | -12 | -1% | 8,500 |
| 2022/12/16 | 1,200 | 1,208 | 1,193 | 1,199 | -7 | -0.6% | 30,300 |
| 2022/12/15 | 1,199 | 1,206 | 1,198 | 1,206 | +7 | +0.6% | 8,900 |
| 2022/12/14 | 1,196 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 3,000 |
| 2022/12/13 | 1,200 | 1,203 | 1,194 | 1,196 | -3 | -0.3% | 8,400 |
| 2022/12/12 | 1,190 | 1,199 | 1,186 | 1,199 | +9 | +0.8% | 11,700 |
| 2022/12/09 | 1,190 | 1,198 | 1,190 | 1,190 | +1 | +0.1% | 8,000 |
| 2022/12/08 | 1,207 | 1,208 | 1,182 | 1,189 | -18 | -1.5% | 24,400 |
| 2022/12/07 | 1,215 | 1,215 | 1,207 | 1,207 | -7 | -0.6% | 7,500 |
| 2022/12/06 | 1,220 | 1,220 | 1,210 | 1,214 | -9 | -0.7% | 11,400 |
| 2022/12/05 | 1,244 | 1,244 | 1,215 | 1,223 | -12 | -1% | 19,700 |
| 2022/12/02 | 1,239 | 1,243 | 1,230 | 1,235 | -13 | -1% | 14,300 |
| 2022/12/01 | 1,246 | 1,249 | 1,237 | 1,248 | +11 | +0.9% | 9,400 |
| 2022/11/30 | 1,270 | 1,270 | 1,237 | 1,237 | -33 | -2.6% | 34,100 |
| 2022/11/29 | 1,232 | 1,275 | 1,225 | 1,270 | +38 | +3.1% | 32,600 |
| 2022/11/28 | 1,231 | 1,243 | 1,231 | 1,232 | +11 | +0.9% | 24,500 |
| 2022/11/25 | 1,211 | 1,223 | 1,201 | 1,221 | +18 | +1.5% | 21,600 |
| 2022/11/24 | 1,202 | 1,215 | 1,200 | 1,203 | +2 | +0.2% | 20,700 |
| 2022/11/22 | 1,220 | 1,220 | 1,192 | 1,201 | -10 | -0.8% | 49,000 |
| 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 |
651～
700
件表示中 / 3784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 | 87,200円 | -9.9% | - | 0.57% | 142.26倍 | 0.57倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| Ｇｌｏｂｅｅ | 89,100円 | +24.6% | -19.1% | 0.00% | 20.62倍 | 5.03倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| シイエヌエス | 155,100円 | +17.8% | -1.7% | 3.22% | 10.55倍 | 1.14倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| クシム | 25,300円 | -98.1% | - | 0.00% | - | 9.06倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ＰＯＰＥＲ | 112,200円 | +26.1% | +110.0% | 0.00% | 37.51倍 | 5.12倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
