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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,230 | 1,263 | 1,230 | 1,238 | +15 | +1.2% | 5,300 |
| 2024/10/04 | 1,237 | 1,237 | 1,207 | 1,223 | -14 | -1.1% | 5,000 |
| 2024/10/03 | 1,235 | 1,250 | 1,229 | 1,237 | +1 | +0.1% | 2,100 |
| 2024/10/02 | 1,242 | 1,242 | 1,236 | 1,236 | -1 | -0.1% | 1,600 |
| 2024/10/01 | 1,237 | 1,237 | 1,236 | 1,237 | +2 | +0.2% | 1,300 |
| 2024/09/30 | 1,237 | 1,237 | 1,233 | 1,235 | -15 | -1.2% | 500 |
| 2024/09/27 | 1,273 | 1,273 | 1,243 | 1,250 | +7 | +0.6% | 1,300 |
| 2024/09/26 | 1,255 | 1,273 | 1,243 | 1,243 | -12 | -1% | 2,300 |
| 2024/09/25 | 1,256 | 1,256 | 1,255 | 1,255 | -7 | -0.6% | 300 |
| 2024/09/24 | 1,275 | 1,275 | 1,261 | 1,262 | -14 | -1.1% | 1,100 |
| 2024/09/20 | 1,269 | 1,276 | 1,249 | 1,276 | +18 | +1.4% | 3,600 |
| 2024/09/19 | 1,269 | 1,269 | 1,258 | 1,258 | -16 | -1.3% | 300 |
| 2024/09/18 | 1,245 | 1,275 | 1,240 | 1,274 | +29 | +2.3% | 3,200 |
| 2024/09/17 | 1,252 | 1,252 | 1,245 | 1,245 | -15 | -1.2% | 300 |
| 2024/09/13 | 1,255 | 1,260 | 1,255 | 1,260 | -2 | -0.2% | 400 |
| 2024/09/12 | 1,263 | 1,263 | 1,262 | 1,262 | -1 | -0.1% | 200 |
| 2024/09/11 | 1,266 | 1,266 | 1,263 | 1,263 | -14 | -1.1% | 500 |
| 2024/09/10 | 1,278 | 1,278 | 1,277 | 1,277 | -2 | -0.2% | 200 |
| 2024/09/09 | 1,250 | 1,280 | 1,236 | 1,279 | +28 | +2.2% | 5,900 |
| 2024/09/06 | 1,262 | 1,269 | 1,251 | 1,251 | -18 | -1.4% | 500 |
| 2024/09/05 | 1,250 | 1,272 | 1,250 | 1,269 | -5 | -0.4% | 900 |
| 2024/09/04 | 1,258 | 1,280 | 1,255 | 1,274 | -8 | -0.6% | 1,600 |
| 2024/09/03 | 1,257 | 1,285 | 1,256 | 1,282 | -2 | -0.2% | 3,400 |
| 2024/09/02 | 1,270 | 1,284 | 1,270 | 1,284 | +13 | +1% | 1,000 |
| 2024/08/30 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 200 |
| 2024/08/29 | 1,270 | 1,271 | 1,270 | 1,271 | -25 | -1.9% | 200 |
| 2024/08/28 | 1,299 | 1,299 | 1,248 | 1,296 | -4 | -0.3% | 1,600 |
| 2024/08/27 | 1,300 | 1,300 | 1,270 | 1,300 | ±0 | ±0% | 2,500 |
| 2024/08/26 | 1,266 | 1,300 | 1,266 | 1,300 | +5 | +0.4% | 4,000 |
| 2024/08/23 | 1,282 | 1,295 | 1,282 | 1,295 | +12 | +0.9% | 600 |
| 2024/08/22 | 1,283 | 1,283 | 1,283 | 1,283 | -2 | -0.2% | 100 |
| 2024/08/21 | 1,285 | 1,285 | 1,270 | 1,285 | +1 | +0.1% | 600 |
| 2024/08/20 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 900 |
| 2024/08/19 | 1,283 | 1,285 | 1,282 | 1,285 | ±0 | ±0% | 500 |
| 2024/08/16 | 1,247 | 1,285 | 1,247 | 1,285 | +8 | +0.6% | 3,300 |
| 2024/08/15 | 1,268 | 1,298 | 1,268 | 1,277 | -21 | -1.6% | 1,000 |
| 2024/08/14 | 1,274 | 1,311 | 1,274 | 1,298 | +17 | +1.3% | 1,200 |
| 2024/08/13 | 1,264 | 1,281 | 1,234 | 1,281 | +17 | +1.3% | 1,600 |
| 2024/08/09 | 1,244 | 1,264 | 1,223 | 1,264 | +19 | +1.5% | 1,300 |
| 2024/08/08 | 1,208 | 1,245 | 1,208 | 1,245 | +37 | +3.1% | 1,300 |
| 2024/08/07 | 1,238 | 1,295 | 1,208 | 1,208 | -47 | -3.7% | 8,900 |
| 2024/08/06 | 1,263 | 1,263 | 1,214 | 1,255 | -8 | -0.6% | 4,300 |
| 2024/08/05 | 1,306 | 1,306 | 1,200 | 1,263 | -65 | -4.9% | 11,200 |
| 2024/08/02 | 1,328 | 1,354 | 1,328 | 1,328 | -23 | -1.7% | 2,800 |
| 2024/08/01 | 1,351 | 1,351 | 1,351 | 1,351 | -13 | -1% | 200 |
| 2024/07/31 | 1,351 | 1,392 | 1,351 | 1,364 | -16 | -1.2% | 1,400 |
| 2024/07/30 | 1,383 | 1,410 | 1,349 | 1,380 | -9 | -0.6% | 3,300 |
| 2024/07/29 | 1,389 | 1,405 | 1,372 | 1,389 | +44 | +3.3% | 2,700 |
| 2024/07/26 | 1,326 | 1,346 | 1,323 | 1,345 | -4 | -0.3% | 2,200 |
| 2024/07/25 | 1,361 | 1,367 | 1,336 | 1,349 | -20 | -1.5% | 3,800 |
201～
250
件表示中 / 580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 | 127,300円 | +10.7% | 0.0% | 1.57% | 22.17倍 | 1.54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 |
| ＴＨＥＣＯＯ | 84,800円 | +9.9% | - | 0.00% | - | 5.03倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| ウィルスマート | 119,700円 | +134.4% | - | 0.00% | 43.98倍 | 4.30倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| ＭＩＴＨＤ | 82,300円 | +8.8% | +46.5% | 3.65% | 9.62倍 | 2.31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 |
| エムケイシステム | 31,800円 | -2.7% | - | 2.52% | 17.80倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
