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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 1,357 | 1,374 | 1,357 | 1,369 | +13 | +1% | 800 |
| 2024/07/23 | 1,379 | 1,391 | 1,356 | 1,356 | -26 | -1.9% | 500 |
| 2024/07/22 | 1,380 | 1,383 | 1,357 | 1,382 | -2 | -0.1% | 2,100 |
| 2024/07/19 | 1,375 | 1,386 | 1,356 | 1,384 | +3 | +0.2% | 3,400 |
| 2024/07/18 | 1,400 | 1,404 | 1,368 | 1,381 | -14 | -1% | 3,000 |
| 2024/07/17 | 1,373 | 1,396 | 1,373 | 1,395 | -8 | -0.6% | 1,200 |
| 2024/07/16 | 1,403 | 1,403 | 1,380 | 1,403 | ±0 | ±0% | 1,400 |
| 2024/07/12 | 1,379 | 1,403 | 1,375 | 1,403 | +6 | +0.4% | 2,500 |
| 2024/07/11 | 1,384 | 1,433 | 1,367 | 1,397 | -13 | -0.9% | 4,900 |
| 2024/07/10 | 1,410 | 1,418 | 1,387 | 1,410 | +1 | +0.1% | 1,700 |
| 2024/07/09 | 1,414 | 1,436 | 1,386 | 1,409 | -28 | -1.9% | 2,600 |
| 2024/07/08 | 1,440 | 1,440 | 1,404 | 1,437 | -3 | -0.2% | 2,900 |
| 2024/07/05 | 1,404 | 1,450 | 1,404 | 1,440 | +36 | +2.6% | 9,800 |
| 2024/07/04 | 1,380 | 1,405 | 1,380 | 1,404 | +23 | +1.7% | 12,200 |
| 2024/07/03 | 1,348 | 1,384 | 1,348 | 1,381 | +9 | +0.7% | 6,100 |
| 2024/07/02 | 1,365 | 1,372 | 1,365 | 1,372 | ±0 | ±0% | 400 |
| 2024/07/01 | 1,354 | 1,372 | 1,340 | 1,372 | +32 | +2.4% | 1,300 |
| 2024/06/28 | 1,333 | 1,350 | 1,326 | 1,340 | +10 | +0.8% | 3,800 |
| 2024/06/27 | 1,325 | 1,330 | 1,307 | 1,330 | +5 | +0.4% | 2,000 |
| 2024/06/26 | 1,330 | 1,330 | 1,311 | 1,325 | +2 | +0.2% | 3,700 |
| 2024/06/25 | 1,306 | 1,323 | 1,306 | 1,323 | +3 | +0.2% | 500 |
| 2024/06/24 | 1,303 | 1,320 | 1,294 | 1,320 | +16 | +1.2% | 600 |
| 2024/06/21 | 1,322 | 1,322 | 1,300 | 1,304 | -18 | -1.4% | 900 |
| 2024/06/20 | 1,312 | 1,329 | 1,310 | 1,322 | -4 | -0.3% | 1,600 |
| 2024/06/19 | 1,315 | 1,328 | 1,304 | 1,326 | +12 | +0.9% | 800 |
| 2024/06/18 | 1,296 | 1,319 | 1,289 | 1,314 | +14 | +1.1% | 13,100 |
| 2024/06/17 | 1,300 | 1,300 | 1,284 | 1,300 | ±0 | ±0% | 900 |
| 2024/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2024/06/13 | 1,300 | 1,300 | 1,300 | 1,300 | +4 | +0.3% | 100 |
| 2024/06/12 | 1,298 | 1,318 | 1,296 | 1,296 | -13 | -1% | 600 |
| 2024/06/11 | 1,304 | 1,309 | 1,297 | 1,309 | -10 | -0.8% | 1,400 |
| 2024/06/10 | 1,298 | 1,323 | 1,296 | 1,319 | +8 | +0.6% | 1,600 |
| 2024/06/07 | 1,298 | 1,311 | 1,298 | 1,311 | +8 | +0.6% | 500 |
201～
250
件表示中 / 547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 | 130,000円 | +10.7% | 0.0% | 1.54% | 22.65倍 | 1.57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 |
| ジーネクスト | 34,200円 | +40.4% | - | 0.00% | 185.87倍 | 12.62倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ＭＩＴＨＤ | 84,800円 | +8.8% | +46.5% | 3.54% | 9.91倍 | 2.54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 |
| アイズ | 184,400円 | +1.3% | +2.6% | 0.00% | 69.42倍 | 2.82倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| エムケイシステム | 32,300円 | -2.7% | - | 2.48% | 18.07倍 | 2.63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
