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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,000 | 1,000 | 993 | 997 | +2 | +0.2% | 2,900 |
| 2025/02/14 | 1,008 | 1,026 | 994 | 995 | -15 | -1.5% | 5,200 |
| 2025/02/13 | 998 | 1,010 | 998 | 1,010 | +4 | +0.4% | 2,500 |
| 2025/02/12 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 3,000 |
| 2025/02/10 | 1,000 | 1,006 | 1,000 | 1,006 | ±0 | ±0% | 1,400 |
| 2025/02/07 | 1,009 | 1,009 | 1,005 | 1,006 | -3 | -0.3% | 500 |
| 2025/02/06 | 997 | 1,009 | 997 | 1,009 | +18 | +1.8% | 1,400 |
| 2025/02/05 | 990 | 1,004 | 990 | 991 | +1 | +0.1% | 5,000 |
| 2025/02/04 | 1,003 | 1,007 | 990 | 990 | -13 | -1.3% | 3,500 |
| 2025/02/03 | 994 | 1,009 | 994 | 1,003 | +4 | +0.4% | 1,300 |
| 2025/01/31 | 999 | 999 | 998 | 999 | ±0 | ±0% | 400 |
| 2025/01/30 | 1,008 | 1,008 | 999 | 999 | -9 | -0.9% | 700 |
| 2025/01/29 | 1,009 | 1,009 | 1,008 | 1,008 | +1 | +0.1% | 1,400 |
| 2025/01/28 | 1,006 | 1,007 | 1,005 | 1,007 | +7 | +0.7% | 1,000 |
| 2025/01/27 | 1,000 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 6,300 |
| 2025/01/24 | 995 | 1,007 | 995 | 1,001 | +1 | +0.1% | 5,100 |
| 2025/01/23 | 999 | 1,000 | 996 | 1,000 | ±0 | ±0% | 3,400 |
| 2025/01/22 | 1,005 | 1,005 | 993 | 1,000 | -9 | -0.9% | 4,400 |
| 2025/01/21 | 996 | 1,017 | 979 | 1,009 | +4 | +0.4% | 7,400 |
| 2025/01/20 | 996 | 1,006 | 990 | 1,005 | +10 | +1% | 3,200 |
| 2025/01/17 | 1,005 | 1,005 | 993 | 995 | -12 | -1.2% | 1,200 |
| 2025/01/16 | 999 | 1,007 | 993 | 1,007 | +12 | +1.2% | 4,300 |
| 2025/01/15 | 995 | 995 | 994 | 995 | ±0 | ±0% | 1,200 |
| 2025/01/14 | 990 | 995 | 990 | 995 | +5 | +0.5% | 4,100 |
| 2025/01/10 | 982 | 990 | 982 | 990 | +7 | +0.7% | 2,100 |
| 2025/01/09 | 983 | 985 | 983 | 983 | -2 | -0.2% | 600 |
| 2025/01/08 | 989 | 996 | 985 | 985 | -9 | -0.9% | 3,800 |
| 2025/01/07 | 992 | 997 | 988 | 994 | +2 | +0.2% | 3,800 |
| 2025/01/06 | 992 | 996 | 992 | 992 | ±0 | ±0% | 1,200 |
| 2024/12/30 | 994 | 995 | 991 | 992 | +8 | +0.8% | 2,700 |
| 2024/12/27 | 1,001 | 1,001 | 984 | 984 | -2 | -0.2% | 2,700 |
| 2024/12/26 | 999 | 999 | 984 | 986 | -13 | -1.3% | 7,100 |
| 2024/12/25 | 997 | 999 | 975 | 999 | +1 | +0.1% | 7,600 |
| 2024/12/24 | 991 | 1,006 | 982 | 998 | +5 | +0.5% | 17,600 |
| 2024/12/23 | 1,017 | 1,017 | 990 | 993 | -24 | -2.4% | 10,700 |
| 2024/12/20 | 1,033 | 1,037 | 1,017 | 1,017 | -20 | -1.9% | 4,100 |
| 2024/12/19 | 1,037 | 1,040 | 1,032 | 1,037 | ±0 | ±0% | 1,800 |
| 2024/12/18 | 1,021 | 1,051 | 1,021 | 1,037 | -14 | -1.3% | 6,000 |
| 2024/12/17 | 1,061 | 1,061 | 1,041 | 1,051 | -21 | -2% | 5,400 |
| 2024/12/16 | 1,073 | 1,073 | 1,072 | 1,072 | -5 | -0.5% | 600 |
| 2024/12/13 | 1,079 | 1,079 | 1,075 | 1,077 | -2 | -0.2% | 1,300 |
| 2024/12/12 | 1,079 | 1,086 | 1,078 | 1,079 | +1 | +0.1% | 2,000 |
| 2024/12/11 | 1,078 | 1,078 | 1,078 | 1,078 | -3 | -0.3% | 300 |
| 2024/12/10 | 1,089 | 1,089 | 1,081 | 1,081 | ±0 | ±0% | 1,300 |
| 2024/12/09 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 400 |
| 2024/12/06 | 1,085 | 1,089 | 1,078 | 1,088 | -4 | -0.4% | 1,400 |
| 2024/12/05 | 1,092 | 1,092 | 1,092 | 1,092 | +7 | +0.6% | 100 |
| 2024/12/04 | 1,084 | 1,085 | 1,083 | 1,085 | -8 | -0.7% | 1,100 |
| 2024/12/03 | 1,090 | 1,093 | 1,078 | 1,093 | +3 | +0.3% | 3,800 |
| 2024/12/02 | 1,098 | 1,098 | 1,075 | 1,090 | -8 | -0.7% | 1,800 |
51～
100
件表示中 / 517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 | 127,400円 | +11.7% | -53.0% | 1.57% | 20.38倍 | 1.69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 |
| ＭＩＴＨＤ | 83,300円 | +8.8% | +46.5% | 3.60% | 9.74倍 | 2.50倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| マーキュリー | 61,200円 | -9.3% | -27.7% | 0.00% | 18.51倍 | 1.87倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| エムケイシステム | 32,300円 | +22.8% | - | 1.24% | 24.02倍 | 2.69倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| Ｊ・エスコムＨＤ | 14,600円 | +0.8% | - | 0.00% | - | 8.40倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
