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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,148 | 1,148 | 1,130 | 1,135 | -13 | -1.1% | 2,800 |
2023/10/02 | 1,147 | 1,150 | 1,140 | 1,148 | +4 | +0.3% | 5,300 |
2023/09/29 | 1,147 | 1,148 | 1,144 | 1,144 | ±0 | ±0% | 1,000 |
2023/09/28 | 1,148 | 1,148 | 1,140 | 1,144 | +1 | +0.1% | 1,800 |
2023/09/27 | 1,146 | 1,146 | 1,142 | 1,143 | -3 | -0.3% | 700 |
2023/09/26 | 1,149 | 1,150 | 1,146 | 1,146 | -2 | -0.2% | 140,100 |
2023/09/25 | 1,150 | 1,151 | 1,139 | 1,148 | -2 | -0.2% | 83,400 |
2023/09/22 | 1,140 | 1,150 | 1,140 | 1,150 | +14 | +1.2% | 5,700 |
2023/09/21 | 1,140 | 1,149 | 1,135 | 1,136 | -5 | -0.4% | 8,400 |
2023/09/20 | 1,141 | 1,150 | 1,140 | 1,141 | -2 | -0.2% | 2,200 |
2023/09/19 | 1,139 | 1,150 | 1,139 | 1,143 | ±0 | ±0% | 2,500 |
2023/09/15 | 1,151 | 1,154 | 1,143 | 1,143 | -8 | -0.7% | 2,700 |
2023/09/14 | 1,143 | 1,151 | 1,143 | 1,151 | +3 | +0.3% | 1,600 |
2023/09/13 | 1,146 | 1,148 | 1,142 | 1,148 | -2 | -0.2% | 1,800 |
2023/09/12 | 1,153 | 1,154 | 1,149 | 1,150 | -1 | -0.1% | 700 |
2023/09/11 | 1,152 | 1,152 | 1,144 | 1,151 | -7 | -0.6% | 2,300 |
2023/09/08 | 1,150 | 1,158 | 1,140 | 1,158 | +6 | +0.5% | 6,100 |
2023/09/07 | 1,152 | 1,157 | 1,152 | 1,152 | -4 | -0.3% | 600 |
2023/09/06 | 1,158 | 1,158 | 1,152 | 1,156 | -3 | -0.3% | 1,300 |
2023/09/05 | 1,149 | 1,163 | 1,148 | 1,159 | +14 | +1.2% | 5,300 |
2023/09/04 | 1,155 | 1,155 | 1,144 | 1,145 | -11 | -1% | 3,500 |
2023/09/01 | 1,142 | 1,158 | 1,138 | 1,156 | +12 | +1% | 10,500 |
2023/08/31 | 1,140 | 1,144 | 1,137 | 1,144 | +8 | +0.7% | 5,000 |
2023/08/30 | 1,137 | 1,141 | 1,135 | 1,136 | -1 | -0.1% | 1,200 |
2023/08/29 | 1,134 | 1,139 | 1,131 | 1,137 | +1 | +0.1% | 1,900 |
2023/08/28 | 1,135 | 1,139 | 1,133 | 1,136 | +1 | +0.1% | 1,500 |
2023/08/25 | 1,134 | 1,142 | 1,131 | 1,135 | ±0 | ±0% | 2,000 |
2023/08/24 | 1,132 | 1,144 | 1,132 | 1,135 | -4 | -0.4% | 1,000 |
2023/08/23 | 1,147 | 1,147 | 1,138 | 1,139 | -9 | -0.8% | 500 |
2023/08/22 | 1,124 | 1,149 | 1,124 | 1,148 | +17 | +1.5% | 7,900 |
2023/08/21 | 1,120 | 1,139 | 1,120 | 1,131 | -1 | -0.1% | 2,500 |
2023/08/18 | 1,130 | 1,137 | 1,129 | 1,132 | +5 | +0.4% | 1,600 |
2023/08/17 | 1,130 | 1,143 | 1,118 | 1,127 | -2 | -0.2% | 4,800 |
2023/08/16 | 1,132 | 1,146 | 1,120 | 1,129 | -12 | -1.1% | 7,500 |
2023/08/15 | 1,150 | 1,155 | 1,141 | 1,141 | +1 | +0.1% | 4,500 |
2023/08/14 | 1,155 | 1,165 | 1,137 | 1,140 | -15 | -1.3% | 19,100 |
2023/08/10 | 1,116 | 1,159 | 1,116 | 1,155 | +28 | +2.5% | 41,100 |
2023/08/09 | 1,133 | 1,133 | 1,127 | 1,127 | -5 | -0.4% | 800 |
2023/08/08 | 1,127 | 1,132 | 1,120 | 1,132 | +5 | +0.4% | 6,500 |
2023/08/07 | 1,136 | 1,136 | 1,125 | 1,127 | -7 | -0.6% | 3,400 |
2023/08/04 | 1,132 | 1,140 | 1,130 | 1,134 | -3 | -0.3% | 5,100 |
2023/08/03 | 1,137 | 1,140 | 1,131 | 1,137 | -2 | -0.2% | 4,200 |
2023/08/02 | 1,137 | 1,140 | 1,137 | 1,139 | +3 | +0.3% | 1,500 |
2023/08/01 | 1,136 | 1,140 | 1,136 | 1,136 | -3 | -0.3% | 3,000 |
2023/07/31 | 1,145 | 1,145 | 1,136 | 1,139 | +1 | +0.1% | 4,500 |
2023/07/28 | 1,145 | 1,145 | 1,136 | 1,138 | -7 | -0.6% | 3,700 |
2023/07/27 | 1,136 | 1,145 | 1,136 | 1,145 | +2 | +0.2% | 2,000 |
2023/07/26 | 1,150 | 1,150 | 1,138 | 1,143 | -7 | -0.6% | 3,600 |
2023/07/25 | 1,152 | 1,152 | 1,145 | 1,150 | +3 | +0.3% | 1,900 |
2023/07/24 | 1,151 | 1,153 | 1,147 | 1,147 | -3 | -0.3% | 1,300 |
151~
200
件表示中 / 3457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 | 101,900円 | - | - | 0.49% | - | 0.65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 |
日本エンタ | 13,700円 | +12.8% | +52.6% | 2.19% | 25.14倍 | 1.10倍 |
|
スマホ向けコンテンツ配信と法人SIが柱。スマホ特注化に実績。鮮魚ECなど新事業模索中 |
オービーシステ | 221,100円 | +6.0% | +0.6% | 3.39% | 10.60倍 | 1.08倍 |
|
地銀軸に金融に強いSI。小売り、医療、社会公共と幅広く手がける。日立G向け約7割と安定 |
テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Web関連の受託開発・保守・運用、SE派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
シイエヌエス | 178,300円 | +12.3% | +26.1% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム