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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,099 | 1,112 | 1,098 | 1,110 | -2 | -0.2% | 3,000 |
| 2024/02/27 | 1,104 | 1,112 | 1,100 | 1,112 | +12 | +1.1% | 1,700 |
| 2024/02/26 | 1,084 | 1,100 | 1,084 | 1,100 | +16 | +1.5% | 4,000 |
| 2024/02/22 | 1,083 | 1,091 | 1,083 | 1,084 | -4 | -0.4% | 1,800 |
| 2024/02/21 | 1,099 | 1,099 | 1,081 | 1,088 | -11 | -1% | 5,400 |
| 2024/02/20 | 1,100 | 1,105 | 1,088 | 1,099 | -3 | -0.3% | 4,400 |
| 2024/02/19 | 1,104 | 1,104 | 1,093 | 1,102 | +1 | +0.1% | 1,100 |
| 2024/02/16 | 1,100 | 1,102 | 1,089 | 1,101 | -2 | -0.2% | 2,700 |
| 2024/02/15 | 1,110 | 1,111 | 1,090 | 1,103 | -5 | -0.5% | 3,600 |
| 2024/02/14 | 1,100 | 1,114 | 1,092 | 1,108 | -13 | -1.2% | 13,000 |
| 2024/02/13 | 1,153 | 1,153 | 1,121 | 1,121 | -35 | -3% | 22,400 |
| 2024/02/09 | 1,154 | 1,160 | 1,144 | 1,156 | +2 | +0.2% | 3,400 |
| 2024/02/08 | 1,152 | 1,156 | 1,136 | 1,154 | +2 | +0.2% | 3,700 |
| 2024/02/07 | 1,153 | 1,165 | 1,152 | 1,152 | -15 | -1.3% | 2,500 |
| 2024/02/06 | 1,168 | 1,168 | 1,155 | 1,167 | ±0 | ±0% | 2,900 |
| 2024/02/05 | 1,165 | 1,171 | 1,152 | 1,167 | +10 | +0.9% | 15,800 |
| 2024/02/02 | 1,152 | 1,161 | 1,142 | 1,157 | +18 | +1.6% | 13,700 |
| 2024/02/01 | 1,141 | 1,143 | 1,134 | 1,139 | -1 | -0.1% | 6,500 |
| 2024/01/31 | 1,123 | 1,141 | 1,070 | 1,140 | +17 | +1.5% | 20,800 |
| 2024/01/30 | 1,128 | 1,128 | 1,112 | 1,123 | -5 | -0.4% | 4,400 |
| 2024/01/29 | 1,120 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 8,800 |
| 2024/01/26 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 1,000 |
| 2024/01/25 | 1,112 | 1,118 | 1,110 | 1,110 | -2 | -0.2% | 2,600 |
| 2024/01/24 | 1,115 | 1,115 | 1,109 | 1,112 | -3 | -0.3% | 1,500 |
| 2024/01/23 | 1,119 | 1,119 | 1,104 | 1,115 | -3 | -0.3% | 6,700 |
| 2024/01/22 | 1,110 | 1,118 | 1,105 | 1,118 | +18 | +1.6% | 14,800 |
| 2024/01/19 | 1,100 | 1,109 | 1,100 | 1,100 | -4 | -0.4% | 4,900 |
| 2024/01/18 | 1,072 | 1,106 | 1,072 | 1,104 | +24 | +2.2% | 15,300 |
| 2024/01/17 | 1,082 | 1,089 | 1,072 | 1,080 | -2 | -0.2% | 6,000 |
| 2024/01/16 | 1,085 | 1,096 | 1,078 | 1,082 | -2 | -0.2% | 9,000 |
| 2024/01/15 | 1,050 | 1,084 | 1,049 | 1,084 | +44 | +4.2% | 18,800 |
| 2024/01/12 | 1,045 | 1,047 | 1,040 | 1,040 | -8 | -0.8% | 2,500 |
| 2024/01/11 | 1,049 | 1,049 | 1,040 | 1,048 | +4 | +0.4% | 6,100 |
| 2024/01/10 | 1,048 | 1,048 | 1,044 | 1,044 | -2 | -0.2% | 4,100 |
| 2024/01/09 | 1,034 | 1,046 | 1,032 | 1,046 | +12 | +1.2% | 8,000 |
| 2024/01/05 | 1,025 | 1,034 | 1,016 | 1,034 | +10 | +1% | 10,300 |
| 2024/01/04 | 1,016 | 1,024 | 1,016 | 1,024 | +8 | +0.8% | 4,400 |
| 2023/12/29 | 1,018 | 1,018 | 1,014 | 1,016 | -2 | -0.2% | 1,400 |
| 2023/12/28 | 1,020 | 1,020 | 1,016 | 1,018 | +1 | +0.1% | 4,300 |
| 2023/12/27 | 1,017 | 1,019 | 1,013 | 1,017 | ±0 | ±0% | 49,800 |
| 2023/12/26 | 1,018 | 1,019 | 1,016 | 1,017 | -5 | -0.5% | 3,700 |
| 2023/12/25 | 1,022 | 1,023 | 1,019 | 1,022 | ±0 | ±0% | 134,900 |
| 2023/12/22 | 1,030 | 1,030 | 1,020 | 1,022 | -8 | -0.8% | 5,500 |
| 2023/12/21 | 1,024 | 1,030 | 1,024 | 1,030 | +3 | +0.3% | 7,900 |
| 2023/12/20 | 1,026 | 1,031 | 1,026 | 1,027 | -5 | -0.5% | 5,300 |
| 2023/12/19 | 1,025 | 1,032 | 1,025 | 1,032 | ±0 | ±0% | 8,100 |
| 2023/12/18 | 1,024 | 1,032 | 1,024 | 1,032 | -2 | -0.2% | 3,300 |
| 2023/12/15 | 1,038 | 1,039 | 1,034 | 1,034 | -3 | -0.3% | 2,300 |
| 2023/12/14 | 1,042 | 1,045 | 1,030 | 1,037 | -5 | -0.5% | 11,600 |
| 2023/12/13 | 1,038 | 1,045 | 1,038 | 1,042 | -3 | -0.3% | 4,300 |
351～
400
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
