日本ナレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,459 | 1,523 | 1,430 | 1,460 | -29 | -1.9% | 2,200 |
| 2025/09/11 | 1,520 | 1,524 | 1,440 | 1,489 | -31 | -2% | 13,000 |
| 2025/09/10 | 1,340 | 1,549 | 1,340 | 1,520 | +180 | +13.4% | 42,200 |
| 2025/09/09 | 1,320 | 1,340 | 1,320 | 1,340 | +2 | +0.1% | 1,500 |
| 2025/09/08 | 1,320 | 1,338 | 1,320 | 1,338 | +18 | +1.4% | 1,700 |
| 2025/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | -12 | -0.9% | 200 |
| 2025/09/04 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2025/09/03 | 1,310 | 1,332 | 1,310 | 1,332 | ±0 | ±0% | 900 |
| 2025/09/02 | 1,333 | 1,333 | 1,306 | 1,332 | +27 | +2.1% | 500 |
| 2025/09/01 | 1,320 | 1,320 | 1,305 | 1,305 | -29 | -2.2% | 400 |
| 2025/08/29 | 1,320 | 1,335 | 1,320 | 1,334 | - | - | 2,100 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 1,319 | 1,319 | 1,293 | 1,293 | -20 | -1.5% | 600 |
| 2025/08/26 | 1,310 | 1,314 | 1,294 | 1,313 | +20 | +1.5% | 600 |
| 2025/08/25 | 1,293 | 1,293 | 1,293 | 1,293 | -15 | -1.1% | 200 |
| 2025/08/22 | 1,338 | 1,338 | 1,308 | 1,308 | -30 | -2.2% | 600 |
| 2025/08/21 | 1,302 | 1,338 | 1,302 | 1,338 | +13 | +1% | 900 |
| 2025/08/20 | 1,297 | 1,325 | 1,297 | 1,325 | ±0 | ±0% | 200 |
| 2025/08/19 | 1,321 | 1,327 | 1,297 | 1,325 | +18 | +1.4% | 1,200 |
| 2025/08/18 | 1,288 | 1,320 | 1,288 | 1,307 | +26 | +2% | 1,400 |
| 2025/08/15 | 1,271 | 1,281 | 1,271 | 1,281 | ±0 | ±0% | 600 |
| 2025/08/14 | 1,280 | 1,328 | 1,280 | 1,281 | -29 | -2.2% | 2,100 |
| 2025/08/13 | 1,305 | 1,337 | 1,305 | 1,310 | +36 | +2.8% | 1,300 |
| 2025/08/12 | 1,274 | 1,274 | 1,274 | 1,274 | -4 | -0.3% | 100 |
| 2025/08/08 | 1,318 | 1,318 | 1,278 | 1,278 | -42 | -3.2% | 400 |
| 2025/08/07 | 1,320 | 1,321 | 1,320 | 1,320 | -20 | -1.5% | 300 |
| 2025/08/06 | 1,246 | 1,340 | 1,246 | 1,340 | +64 | +5% | 2,400 |
| 2025/08/05 | 1,264 | 1,276 | 1,264 | 1,276 | +3 | +0.2% | 300 |
| 2025/08/04 | 1,273 | 1,273 | 1,273 | 1,273 | ±0 | ±0% | 100 |
| 2025/08/01 | 1,284 | 1,284 | 1,273 | 1,273 | - | - | 400 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,314 | 1,314 | 1,313 | 1,314 | ±0 | ±0% | 1,900 |
| 2025/07/28 | 1,287 | 1,314 | 1,255 | 1,314 | +24 | +1.9% | 1,800 |
| 2025/07/25 | 1,305 | 1,319 | 1,290 | 1,290 | ±0 | ±0% | 5,500 |
| 2025/07/24 | 1,305 | 1,309 | 1,290 | 1,290 | -25 | -1.9% | 1,100 |
| 2025/07/23 | 1,263 | 1,319 | 1,263 | 1,315 | +52 | +4.1% | 19,600 |
| 2025/07/22 | 1,310 | 1,310 | 1,263 | 1,263 | -51 | -3.9% | 500 |
| 2025/07/18 | 1,300 | 1,314 | 1,300 | 1,314 | - | - | 800 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,280 | 1,300 | 1,270 | 1,300 | +9 | +0.7% | 600 |
| 2025/07/15 | 1,328 | 1,328 | 1,291 | 1,291 | -48 | -3.6% | 1,300 |
| 2025/07/14 | 1,294 | 1,355 | 1,294 | 1,339 | -8 | -0.6% | 1,600 |
| 2025/07/11 | 1,306 | 1,347 | 1,306 | 1,347 | +35 | +2.7% | 1,700 |
| 2025/07/10 | 1,324 | 1,400 | 1,299 | 1,312 | +18 | +1.4% | 16,500 |
| 2025/07/09 | 1,295 | 1,295 | 1,294 | 1,294 | -2 | -0.2% | 200 |
| 2025/07/08 | 1,296 | 1,296 | 1,296 | 1,296 | +2 | +0.2% | 1,100 |
| 2025/07/07 | 1,236 | 1,294 | 1,236 | 1,294 | +28 | +2.2% | 1,800 |
| 2025/07/04 | 1,193 | 1,297 | 1,193 | 1,266 | +43 | +3.5% | 2,900 |
| 2025/07/03 | 1,255 | 1,266 | 1,223 | 1,223 | -62 | -4.8% | 1,000 |
1～
50
件表示中 / 609件
類似銘柄と比較する
現在ご覧いただいている「日ナレッジ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ナレッジ | 145,000円 | +10.7% | 0.0% | 1.45% | 25.39倍 | 1.76倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ＩＧＳ | 53,300円 | +37.9% | - | 0.00% | 40.04倍 | 3.54倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| Ａｍａｚｉａ | 30,100円 | -15.0% | - | 0.00% | - | 2.01倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| ＣＩＮＣ | 59,400円 | - | - | 0.00% | - | 1.48倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| アズジェント | 53,100円 | +1.0% | - | 0.00% | 40.53倍 | 6.03倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
市場注目の銘柄
チャート関連のコラム
