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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,090 | 1,090 | 1,029 | 1,039 | -71 | -6.4% | 317,100 |
| 2017/03/10 | 1,156 | 1,158 | 1,108 | 1,110 | -50 | -4.3% | 178,800 |
| 2017/03/09 | 1,169 | 1,177 | 1,155 | 1,160 | -3 | -0.3% | 73,900 |
| 2017/03/08 | 1,184 | 1,198 | 1,154 | 1,163 | -21 | -1.8% | 106,800 |
| 2017/03/07 | 1,222 | 1,231 | 1,182 | 1,184 | -31 | -2.6% | 143,900 |
| 2017/03/06 | 1,180 | 1,231 | 1,159 | 1,215 | +34 | +2.9% | 216,600 |
| 2017/03/03 | 1,151 | 1,186 | 1,141 | 1,181 | +30 | +2.6% | 104,900 |
| 2017/03/02 | 1,140 | 1,158 | 1,118 | 1,151 | +4 | +0.3% | 116,000 |
| 2017/03/01 | 1,160 | 1,170 | 1,113 | 1,147 | -25 | -2.1% | 180,800 |
| 2017/02/28 | 1,186 | 1,192 | 1,170 | 1,172 | -19 | -1.6% | 116,200 |
| 2017/02/27 | 1,187 | 1,201 | 1,170 | 1,191 | -28 | -2.3% | 137,300 |
| 2017/02/24 | 1,191 | 1,230 | 1,189 | 1,219 | +19 | +1.6% | 146,400 |
| 2017/02/23 | 1,210 | 1,222 | 1,180 | 1,200 | -3 | -0.2% | 122,700 |
| 2017/02/22 | 1,214 | 1,219 | 1,200 | 1,203 | -11 | -0.9% | 94,100 |
| 2017/02/21 | 1,210 | 1,239 | 1,200 | 1,214 | +4 | +0.3% | 84,500 |
| 2017/02/20 | 1,191 | 1,225 | 1,190 | 1,210 | ±0 | ±0% | 113,500 |
| 2017/02/17 | 1,180 | 1,260 | 1,173 | 1,210 | +29 | +2.5% | 403,200 |
| 2017/02/16 | 1,164 | 1,213 | 1,156 | 1,181 | +13 | +1.1% | 152,300 |
| 2017/02/15 | 1,200 | 1,206 | 1,158 | 1,168 | -26 | -2.2% | 219,400 |
| 2017/02/14 | 1,222 | 1,229 | 1,184 | 1,194 | -7 | -0.6% | 235,500 |
| 2017/02/13 | 1,210 | 1,241 | 1,160 | 1,201 | -173 | -12.6% | 852,400 |
| 2017/02/10 | 1,371 | 1,378 | 1,325 | 1,374 | +6 | +0.4% | 234,800 |
| 2017/02/09 | 1,410 | 1,428 | 1,368 | 1,368 | -68 | -4.7% | 275,700 |
| 2017/02/08 | 1,384 | 1,447 | 1,368 | 1,436 | +64 | +4.7% | 353,200 |
| 2017/02/07 | 1,382 | 1,423 | 1,353 | 1,372 | +2 | +0.1% | 362,900 |
| 2017/02/06 | 1,330 | 1,385 | 1,302 | 1,370 | +10 | +0.7% | 271,900 |
| 2017/02/03 | 1,385 | 1,402 | 1,240 | 1,360 | -20 | -1.4% | 329,600 |
| 2017/02/02 | 1,399 | 1,427 | 1,361 | 1,380 | +24 | +1.8% | 336,400 |
| 2017/02/01 | 1,371 | 1,418 | 1,334 | 1,356 | +23 | +1.7% | 478,200 |
| 2017/01/31 | 1,289 | 1,380 | 1,280 | 1,333 | +23 | +1.8% | 489,900 |
| 2017/01/30 | 1,224 | 1,310 | 1,204 | 1,310 | +92 | +7.6% | 274,800 |
| 2017/01/27 | 1,244 | 1,249 | 1,214 | 1,218 | -44 | -3.5% | 152,600 |
| 2017/01/26 | 1,305 | 1,315 | 1,256 | 1,262 | +2 | +0.2% | 254,200 |
| 2017/01/25 | 1,220 | 1,278 | 1,203 | 1,260 | +40 | +3.3% | 266,600 |
| 2017/01/24 | 1,200 | 1,236 | 1,172 | 1,220 | ±0 | ±0% | 281,000 |
| 2017/01/23 | 1,251 | 1,300 | 1,195 | 1,220 | -35 | -2.8% | 398,100 |
| 2017/01/20 | 1,275 | 1,295 | 1,227 | 1,255 | -30 | -2.3% | 281,600 |
| 2017/01/19 | 1,306 | 1,330 | 1,264 | 1,285 | -3 | -0.2% | 311,400 |
| 2017/01/18 | 1,289 | 1,317 | 1,235 | 1,288 | +20 | +1.6% | 311,200 |
| 2017/01/17 | 1,277 | 1,350 | 1,233 | 1,268 | -30 | -2.3% | 700,600 |
| 2017/01/16 | 1,358 | 1,360 | 1,247 | 1,298 | -90 | -6.5% | 793,400 |
| 2017/01/13 | 1,495 | 1,587 | 1,377 | 1,388 | +8 | +0.6% | 2,085,300 |
| 2017/01/12 | 1,481 | 1,528 | 1,350 | 1,380 | -128 | -8.5% | 842,200 |
| 2017/01/11 | 1,465 | 1,779 | 1,452 | 1,508 | -56 | -3.6% | 4,060,500 |
| 2017/01/10 | 1,350 | 1,564 | 1,334 | 1,564 | +300 | +23.7% | 2,087,000 |
| 2017/01/06 | 1,200 | 1,340 | 1,190 | 1,264 | +59 | +4.9% | 899,500 |
| 2017/01/05 | 1,190 | 1,241 | 1,180 | 1,205 | +4 | +0.3% | 312,000 |
| 2017/01/04 | 1,267 | 1,288 | 1,200 | 1,201 | -6 | -0.5% | 328,400 |
| 2016/12/30 | 1,215 | 1,234 | 1,185 | 1,207 | -2 | -0.2% | 259,200 |
| 2016/12/29 | 1,167 | 1,261 | 1,166 | 1,209 | +19 | +1.6% | 821,700 |
2051～
2100
件表示中 / 3754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 | 86,300円 | -9.9% | - | 0.58% | 140.78倍 | 0.56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 |
| キッズスター | 175,800円 | +21.7% | +27.4% | 0.00% | 34.21倍 | 2.06倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ＳＩＧ Ｇ | 75,100円 | +19.7% | +0.9% | 3.86% | 9.25倍 | 1.74倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ネットイヤー | 63,300円 | +3.6% | +20.5% | 0.95% | 64.20倍 | 1.68倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| システムズＤ | 125,400円 | +4.7% | +23.3% | 3.99% | 11.43倍 | 0.93倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
