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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,255 | 1,266 | 1,223 | 1,223 | -62 | -4.8% | 1,000 |
| 2025/07/02 | 1,285 | 1,285 | 1,285 | 1,285 | -30 | -2.3% | 100 |
| 2025/07/01 | 1,306 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 800 |
| 2025/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | -1 | -0.1% | 500 |
| 2025/06/27 | 1,301 | 1,301 | 1,301 | 1,301 | +13 | +1% | 800 |
| 2025/06/26 | 1,276 | 1,288 | 1,276 | 1,288 | +38 | +3% | 1,500 |
| 2025/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 100 |
| 2025/06/24 | 1,245 | 1,280 | 1,245 | 1,280 | +32 | +2.6% | 1,600 |
| 2025/06/23 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 200 |
| 2025/06/20 | 1,248 | 1,278 | 1,248 | 1,248 | -11 | -0.9% | 500 |
| 2025/06/19 | 1,271 | 1,272 | 1,240 | 1,259 | -11 | -0.9% | 800 |
| 2025/06/18 | 1,293 | 1,293 | 1,270 | 1,270 | -23 | -1.8% | 300 |
| 2025/06/17 | 1,300 | 1,303 | 1,293 | 1,293 | -6 | -0.5% | 900 |
| 2025/06/16 | 1,266 | 1,299 | 1,251 | 1,299 | +9 | +0.7% | 2,700 |
| 2025/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2025/06/12 | 1,290 | 1,290 | 1,290 | 1,290 | -5 | -0.4% | 100 |
| 2025/06/11 | 1,319 | 1,320 | 1,295 | 1,295 | -10 | -0.8% | 500 |
| 2025/06/10 | 1,306 | 1,306 | 1,305 | 1,305 | -10 | -0.8% | 300 |
| 2025/06/09 | 1,315 | 1,315 | 1,315 | 1,315 | +2 | +0.2% | 100 |
| 2025/06/06 | 1,320 | 1,320 | 1,313 | 1,313 | -7 | -0.5% | 300 |
| 2025/06/05 | 1,350 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2025/06/04 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2025/06/03 | 1,350 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2025/06/02 | 1,301 | 1,320 | 1,301 | 1,320 | +19 | +1.5% | 1,300 |
| 2025/05/30 | 1,297 | 1,301 | 1,297 | 1,301 | +7 | +0.5% | 500 |
| 2025/05/29 | 1,349 | 1,410 | 1,294 | 1,294 | +2 | +0.2% | 2,800 |
| 2025/05/28 | 1,292 | 1,292 | 1,292 | 1,292 | -30 | -2.3% | 100 |
| 2025/05/27 | 1,283 | 1,323 | 1,281 | 1,322 | +52 | +4.1% | 1,800 |
| 2025/05/26 | 1,282 | 1,308 | 1,254 | 1,270 | -42 | -3.2% | 2,200 |
| 2025/05/23 | 1,252 | 1,312 | 1,252 | 1,312 | +34 | +2.7% | 400 |
| 2025/05/22 | 1,282 | 1,313 | 1,278 | 1,278 | -64 | -4.8% | 1,200 |
| 2025/05/21 | 1,215 | 1,435 | 1,206 | 1,342 | +127 | +10.5% | 44,600 |
| 2025/05/20 | 1,239 | 1,253 | 1,215 | 1,215 | -77 | -6% | 1,500 |
| 2025/05/19 | 1,275 | 1,294 | 1,264 | 1,292 | +14 | +1.1% | 900 |
| 2025/05/16 | 1,275 | 1,331 | 1,271 | 1,278 | -7 | -0.5% | 1,500 |
| 2025/05/15 | 1,345 | 1,345 | 1,285 | 1,285 | -30 | -2.3% | 2,200 |
| 2025/05/14 | 1,303 | 1,315 | 1,303 | 1,315 | +6 | +0.5% | 600 |
| 2025/05/13 | 1,285 | 1,309 | 1,285 | 1,309 | +39 | +3.1% | 900 |
| 2025/05/12 | 1,315 | 1,353 | 1,270 | 1,270 | -64 | -4.8% | 4,500 |
| 2025/05/09 | 1,330 | 1,360 | 1,320 | 1,334 | -56 | -4% | 1,200 |
| 2025/05/08 | 1,388 | 1,397 | 1,388 | 1,390 | +2 | +0.1% | 800 |
| 2025/05/07 | 1,300 | 1,410 | 1,267 | 1,388 | +94 | +7.3% | 12,500 |
| 2025/05/02 | 1,265 | 1,294 | 1,265 | 1,294 | +29 | +2.3% | 2,200 |
| 2025/05/01 | 1,286 | 1,499 | 1,257 | 1,265 | -51 | -3.9% | 36,200 |
| 2025/04/30 | 1,315 | 1,334 | 1,302 | 1,316 | +1 | +0.1% | 1,600 |
| 2025/04/28 | 1,303 | 1,320 | 1,255 | 1,315 | -17 | -1.3% | 3,900 |
| 2025/04/25 | 1,297 | 1,340 | 1,297 | 1,332 | +24 | +1.8% | 1,000 |
| 2025/04/24 | 1,300 | 1,330 | 1,291 | 1,308 | +8 | +0.6% | 2,100 |
| 2025/04/23 | 1,330 | 1,330 | 1,291 | 1,300 | -15 | -1.1% | 2,200 |
| 2025/04/22 | 1,300 | 1,315 | 1,291 | 1,315 | -6 | -0.5% | 1,400 |
51～
100
件表示中 / 610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 | 145,100円 | +10.7% | 0.0% | 1.45% | 25.41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 |
| アズジェント | 53,200円 | +1.0% | - | 0.00% | 40.61倍 | 6.04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 |
| ＣＩＮＣ | 59,000円 | - | - | 0.00% | - | 1.47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 |
| インタファクトリ | 47,600円 | +12.5% | -59.5% | 0.00% | 36.23倍 | 1.63倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| ボルテージ | 29,800円 | +6.5% | -11.8% | 0.00% | 129.00倍 | 0.88倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
市場注目の銘柄
チャート関連のコラム
