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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,577 | 1,602 | 1,577 | 1,602 | +25 | +1.6% | 3,900 |
| 2023/11/22 | 1,580 | 1,592 | 1,552 | 1,577 | +14 | +0.9% | 3,400 |
| 2023/11/21 | 1,550 | 1,574 | 1,534 | 1,563 | +13 | +0.8% | 12,200 |
| 2023/11/20 | 1,549 | 1,561 | 1,535 | 1,550 | +17 | +1.1% | 4,000 |
| 2023/11/17 | 1,550 | 1,567 | 1,531 | 1,533 | -27 | -1.7% | 2,400 |
| 2023/11/16 | 1,514 | 1,560 | 1,501 | 1,560 | +60 | +4% | 7,100 |
| 2023/11/15 | 1,512 | 1,515 | 1,476 | 1,500 | +7 | +0.5% | 5,700 |
| 2023/11/14 | 1,505 | 1,512 | 1,493 | 1,493 | -12 | -0.8% | 2,800 |
| 2023/11/13 | 1,514 | 1,525 | 1,487 | 1,505 | ±0 | ±0% | 3,100 |
| 2023/11/10 | 1,508 | 1,511 | 1,494 | 1,505 | -3 | -0.2% | 1,400 |
| 2023/11/09 | 1,500 | 1,510 | 1,499 | 1,508 | +9 | +0.6% | 2,400 |
| 2023/11/08 | 1,494 | 1,499 | 1,475 | 1,499 | +8 | +0.5% | 2,600 |
| 2023/11/07 | 1,468 | 1,494 | 1,468 | 1,491 | +9 | +0.6% | 1,400 |
| 2023/11/06 | 1,479 | 1,494 | 1,467 | 1,482 | +33 | +2.3% | 2,100 |
| 2023/11/02 | 1,420 | 1,452 | 1,420 | 1,449 | +29 | +2% | 5,300 |
| 2023/11/01 | 1,425 | 1,427 | 1,415 | 1,420 | +7 | +0.5% | 3,100 |
| 2023/10/31 | 1,454 | 1,454 | 1,400 | 1,413 | -11 | -0.8% | 2,300 |
| 2023/10/30 | 1,456 | 1,461 | 1,424 | 1,424 | -39 | -2.7% | 2,200 |
| 2023/10/27 | 1,433 | 1,463 | 1,419 | 1,463 | +60 | +4.3% | 2,600 |
| 2023/10/26 | 1,431 | 1,445 | 1,403 | 1,403 | -28 | -2% | 1,400 |
| 2023/10/25 | 1,484 | 1,484 | 1,431 | 1,431 | -39 | -2.7% | 300 |
| 2023/10/24 | 1,420 | 1,470 | 1,400 | 1,470 | +59 | +4.2% | 4,300 |
| 2023/10/23 | 1,451 | 1,468 | 1,403 | 1,411 | -50 | -3.4% | 7,200 |
| 2023/10/20 | 1,465 | 1,484 | 1,460 | 1,461 | -12 | -0.8% | 1,700 |
| 2023/10/19 | 1,481 | 1,505 | 1,473 | 1,473 | -8 | -0.5% | 1,100 |
| 2023/10/18 | 1,449 | 1,481 | 1,449 | 1,481 | +31 | +2.1% | 1,200 |
| 2023/10/17 | 1,453 | 1,462 | 1,450 | 1,450 | +25 | +1.8% | 800 |
| 2023/10/16 | 1,460 | 1,460 | 1,425 | 1,425 | -53 | -3.6% | 4,700 |
| 2023/10/13 | 1,500 | 1,500 | 1,466 | 1,478 | -22 | -1.5% | 3,200 |
| 2023/10/12 | 1,514 | 1,514 | 1,461 | 1,500 | +16 | +1.1% | 4,300 |
| 2023/10/11 | 1,545 | 1,545 | 1,468 | 1,484 | -21 | -1.4% | 10,500 |
| 2023/10/10 | 1,412 | 1,529 | 1,412 | 1,505 | +117 | +8.4% | 18,900 |
| 2023/10/06 | 1,354 | 1,404 | 1,345 | 1,388 | +13 | +0.9% | 11,700 |
| 2023/10/05 | 1,392 | 1,392 | 1,358 | 1,375 | -14 | -1% | 3,500 |
| 2023/10/04 | 1,446 | 1,450 | 1,389 | 1,389 | -75 | -5.1% | 11,900 |
| 2023/10/03 | 1,525 | 1,525 | 1,461 | 1,464 | -36 | -2.4% | 6,400 |
| 2023/10/02 | 1,563 | 1,563 | 1,498 | 1,500 | -33 | -2.2% | 3,400 |
| 2023/09/29 | 1,550 | 1,560 | 1,514 | 1,533 | -17 | -1.1% | 6,600 |
| 2023/09/28 | 1,511 | 1,562 | 1,511 | 1,550 | +8 | +0.5% | 3,800 |
| 2023/09/27 | 1,501 | 1,542 | 1,500 | 1,542 | -10 | -0.6% | 12,600 |
| 2023/09/26 | 1,560 | 1,563 | 1,551 | 1,552 | -12 | -0.8% | 2,500 |
| 2023/09/25 | 1,589 | 1,589 | 1,560 | 1,564 | -17 | -1.1% | 6,500 |
| 2023/09/22 | 1,534 | 1,586 | 1,533 | 1,581 | +31 | +2% | 9,700 |
| 2023/09/21 | 1,564 | 1,564 | 1,533 | 1,550 | -38 | -2.4% | 15,400 |
| 2023/09/20 | 1,582 | 1,601 | 1,582 | 1,588 | +5 | +0.3% | 7,500 |
| 2023/09/19 | 1,597 | 1,597 | 1,582 | 1,583 | -14 | -0.9% | 2,600 |
| 2023/09/15 | 1,618 | 1,618 | 1,575 | 1,597 | -21 | -1.3% | 13,900 |
| 2023/09/14 | 1,650 | 1,669 | 1,612 | 1,618 | -23 | -1.4% | 3,400 |
| 2023/09/13 | 1,632 | 1,641 | 1,613 | 1,641 | +17 | +1% | 5,600 |
| 2023/09/12 | 1,632 | 1,644 | 1,611 | 1,624 | -12 | -0.7% | 7,100 |
351～
400
件表示中 / 518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 | 129,400円 | +11.7% | -53.0% | 1.55% | 20.70倍 | 1.72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 |
| ｖｉｓｕｍｏ | 113,400円 | +21.1% | +205.3% | 0.00% | 45.27倍 | 4.64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 |
| モブキャストＨ | 3,200円 | -2.3% | - | 0.00% | - | 5.76倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
| エムケイシステム | 32,600円 | +22.8% | - | 1.23% | 24.24倍 | 2.72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 |
| ＭＩＴＨＤ | 82,900円 | +8.8% | +46.5% | 3.62% | 9.69倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
