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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/06 | 1,301 | 1,324 | 1,301 | 1,303 | -17 | -1.3% | 900 |
| 2024/06/05 | 1,293 | 1,320 | 1,293 | 1,320 | -2 | -0.2% | 1,200 |
| 2024/06/04 | 1,305 | 1,323 | 1,294 | 1,322 | +2 | +0.2% | 2,900 |
| 2024/06/03 | 1,310 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 1,300 |
| 2024/05/31 | 1,290 | 1,320 | 1,290 | 1,310 | +5 | +0.4% | 1,300 |
| 2024/05/30 | 1,323 | 1,323 | 1,291 | 1,305 | -24 | -1.8% | 1,400 |
| 2024/05/29 | 1,322 | 1,330 | 1,303 | 1,329 | +14 | +1.1% | 1,400 |
| 2024/05/28 | 1,322 | 1,322 | 1,300 | 1,315 | -9 | -0.7% | 1,300 |
| 2024/05/27 | 1,308 | 1,336 | 1,292 | 1,324 | +16 | +1.2% | 2,900 |
| 2024/05/24 | 1,281 | 1,310 | 1,281 | 1,308 | -2 | -0.2% | 1,200 |
| 2024/05/23 | 1,298 | 1,310 | 1,298 | 1,310 | +10 | +0.8% | 600 |
| 2024/05/22 | 1,299 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 2,100 |
| 2024/05/21 | 1,296 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 4,500 |
| 2024/05/20 | 1,272 | 1,295 | 1,272 | 1,285 | +13 | +1% | 3,200 |
| 2024/05/17 | 1,261 | 1,289 | 1,261 | 1,272 | +11 | +0.9% | 3,300 |
| 2024/05/16 | 1,269 | 1,313 | 1,260 | 1,261 | -212 | -14.4% | 20,800 |
| 2024/05/15 | 1,465 | 1,473 | 1,461 | 1,473 | -2 | -0.1% | 1,700 |
| 2024/05/14 | 1,470 | 1,477 | 1,470 | 1,475 | - | - | 1,200 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 578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 | 131,400円 | +10.7% | 0.0% | - | - | - |
|
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 |
| ウィルスマート | 127,300円 | +134.4% | - | 0.00% | 46.77倍 | 4.57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 |
| ボルテージ | 28,200円 | -13.2% | +233.3% | 0.00% | 36.25倍 | 0.84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 |
| エムケイシステム | 32,100円 | -2.7% | - | 2.49% | 17.96倍 | 2.61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 |
| ｖｉｓｕｍｏ | 105,300円 | +16.7% | +26.9% | 0.00% | 29.22倍 | 3.32倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
