5252 日本ナレッジ

時価

17億円

PER 予

20.38倍

2023年以降

9.16-34.14倍
（2023-2024年）

1.77倍

2023年以降

1.71-6.02倍
（2023-2024年）

1.57%

ROE 予

8.68%

ROA 予

4.47%

株価チャート

株価

9/18

前日 (9/17): 1,245
始値: 1,245
高値: 1,275
安値: 1,240
終値 +2.33%: 1,274
出来高 +966.67%: 3,200

乖離率

株価（5日） 移動平均値: +1.03%
1,261
株価（25日） 移動平均値: -0.31%
1,278
出来高（5日） 移動平均値: +247.83%
920

2024/04/22～2024/09/18

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
09/18	1,245	1,275	1,240	1,274	+2.33%	3,200	-	-0.31%	-	-
09/17	1,252	1,252	1,245	1,245	-1.19%	300	-	-2.58%	-	-
09/13	1,255	1,260	1,255	1,260	-0.16%	400	-	-1.49%	-	-
09/12	1,263	1,263	1,262	1,262	-0.08%	200	-	-1.25%	-	-
09/11	1,266	1,266	1,263	1,263	-1.1%	500	-	-1.02%	-	-
09/10	1,278	1,278	1,277	1,277	-0.16%	200	-	+0.08%	-	-
09/09	1,250	1,280	1,236	1,279	+2.24%	5,900	-	+0.31%	-	-
09/06	1,262	1,269	1,251	1,251	-1.42%	500	-	-2.04%	-	-
09/05	1,250	1,272	1,250	1,269	-0.39%	900	-	-0.94%	-	-
09/04	1,258	1,280	1,255	1,274	-0.62%	1,600	-	-0.86%	-	-
09/03	1,257	1,285	1,256	1,282	-0.16%	3,400	-	-0.54%	-	-
09/02	1,270	1,284	1,270	1,284	+1.02%	1,000	-	-0.77%	-	-
08/30	1,271	1,271	1,271	1,271	0%	200	-	-1.93%	-	-
08/29	1,270	1,271	1,270	1,271	-1.93%	200	-	-2.16%	-	-
08/28	1,299	1,299	1,248	1,296	-0.31%	1,600	-	-0.54%	-	-
08/27	1,300	1,300	1,270	1,300	0%	2,500	-	-0.46%	-	-
08/26	1,266	1,300	1,266	1,300	+0.39%	4,000	-	-0.69%	-	-
08/23	1,282	1,295	1,282	1,295	+0.94%	600	-	-1.3%	-	-
08/22	1,283	1,283	1,283	1,283	-0.16%	100	-	-2.51%	-	-
08/21	1,285	1,285	1,270	1,285	+0.08%	600	-	-2.65%	-	-
08/20	1,285	1,285	1,284	1,284	-0.08%	900	-	-3.09%	-	-
08/19	1,283	1,285	1,282	1,285	0%	500	-	-3.38%	-	-
08/16	1,247	1,285	1,247	1,285	+0.63%	3,300	-	-3.67%	-	-
08/15	1,268	1,298	1,268	1,277	-1.62%	1,000	-	-4.63%	-	-
08/14	1,274	1,311	1,274	1,298	+1.33%	1,200	-	-3.42%	-	-
08/13	1,264	1,281	1,234	1,281	+1.34%	1,600	-	-5.11%	-	-
08/09	1,244	1,264	1,223	1,264	+1.53%	1,300	-	-6.78%	-	-
08/08	1,208	1,245	1,208	1,245	+3.06%	1,300	-	-8.59%	-	-
08/07	1,238	1,295	1,208	1,208	-3.75%	8,900	-	-11.63%	-	-
08/06	1,263	1,263	1,214	1,255	-0.63%	4,300	-	-8.66%	-	-
08/05	1,306	1,306	1,200	1,263	-4.89%	11,200	-	-8.41%	-	-
08/02	1,328	1,354	1,328	1,328	-1.7%	2,800	-	-3.91%	-	-
08/01	1,351	1,351	1,351	1,351	-0.95%	200	-	-2.24%	-	-
07/31	1,351	1,392	1,351	1,364	-1.16%	1,400	-	-1.23%	-	-
07/30	1,383	1,410	1,349	1,380	-0.65%	3,300	-	+0.07%	-	-
07/29	1,389	1,405	1,372	1,389	+3.27%	2,700	-	+0.87%	-	-
07/26	1,326	1,346	1,323	1,345	-0.3%	2,200	-	-2.04%	-	-
07/25	1,361	1,367	1,336	1,349	-1.46%	3,800	-	-1.68%	-	-
07/24	1,357	1,374	1,357	1,369	+0.96%	800	-	-0.15%	-	-
07/23	1,379	1,391	1,356	1,356	-1.88%	500	-	-0.95%	-	-
07/22	1,380	1,383	1,357	1,382	-0.14%	2,100	-	+1.1%	-	-
07/19	1,375	1,386	1,356	1,384	+0.22%	3,400	-	+1.47%	-	-
07/18	1,400	1,404	1,368	1,381	-1%	3,000	-	+1.54%	-	-
07/17	1,373	1,396	1,373	1,395	-0.57%	1,200	-	+2.8%	-	-
07/16	1,403	1,403	1,380	1,403	0%	1,400	-	+3.7%	-	-
07/12	1,379	1,403	1,375	1,403	+0.43%	2,500	-	+3.93%	-	-
07/11	1,384	1,433	1,367	1,397	-0.92%	4,900	-	+3.79%	-	-
07/10	1,410	1,418	1,387	1,410	+0.07%	1,700	-	+4.99%	-	-
07/09	1,414	1,436	1,386	1,409	-1.95%	2,600	-	+5.23%	-	-
07/08	1,440	1,440	1,404	1,437	-0.21%	2,900	-	+7.56%	-	-
07/05	1,404	1,450	1,404	1,440	+2.56%	9,800	-	+8.19%	-	-
07/04	1,380	1,405	1,380	1,404	+1.67%	12,200	-	+5.88%	-	-
07/03	1,348	1,384	1,348	1,381	+0.66%	6,100	-	+4.46%	-	-
07/02	1,365	1,372	1,365	1,372	0%	400	-	+3.94%	-	-
07/01	1,354	1,372	1,340	1,372	+2.39%	1,300	-	+4.18%	-	-
06/28	1,333	1,350	1,326	1,340	+0.75%	3,800	-	+1.9%	-	-
06/27	1,325	1,330	1,307	1,330	+0.38%	2,000	-	+1.22%	-	-
06/26	1,330	1,330	1,311	1,325	+0.15%	3,700	-	+0.91%	-	-
06/25	1,306	1,323	1,306	1,323	+0.23%	500	-	+0.84%	-	-
06/24	1,303	1,320	1,294	1,320	+1.23%	600	-	+0.69%	-	-
06/21	1,322	1,322	1,300	1,304	-1.36%	900	-	-0.38%	-	-
06/20	1,312	1,329	1,310	1,322	-0.3%	1,600	-	+1.07%	-	-
06/19	1,315	1,328	1,304	1,326	+0.91%	800	-	+1.53%	-	-
06/18	1,296	1,319	1,289	1,314	+1.08%	13,100	-	+0.15%	-	-
06/17	1,300	1,300	1,284	1,300	0%	900	-	-1.37%	-	-
06/14	1,300	1,300	1,300	1,300	0%	200	-	-1.89%	-	-
06/13	1,300	1,300	1,300	1,300	+0.31%	100	-	-2.33%	-	-
06/12	1,298	1,318	1,296	1,296	-0.99%	600	-	-3.07%	-	-
06/11	1,304	1,309	1,297	1,309	-0.76%	1,400	-	-2.6%	-	-
06/10	1,298	1,323	1,296	1,319	+0.61%	1,600	-	-2.22%	-	-
06/07	1,298	1,311	1,298	1,311	+0.61%	500	-	-3.25%	-	-
06/06	1,301	1,324	1,301	1,303	-1.29%	900	-	-4.19%	-	-
06/05	1,293	1,320	1,293	1,320	-0.15%	1,200	-	-3.3%	-	-
06/04	1,305	1,323	1,294	1,322	+0.15%	2,900	-	-3.36%	-	-
06/03	1,310	1,320	1,310	1,320	+0.76%	1,300	-	-3.79%	-	-
05/31	1,290	1,320	1,290	1,310	+0.38%	1,300	-	-4.73%	-	-
05/30	1,323	1,323	1,291	1,305	-1.81%	1,400	-	-5.3%	-	-
05/29	1,322	1,330	1,303	1,329	+1.06%	1,400	-	-3.9%	-	-
05/28	1,322	1,322	1,300	1,315	-0.68%	1,300	-	-5.4%	-	-
05/27	1,308	1,336	1,292	1,324	+1.22%	2,900	-	-5.29%	-	-
05/24	1,281	1,310	1,281	1,308	-0.15%	1,200	-	-6.97%	-	-
05/23	1,298	1,310	1,298	1,310	+0.77%	600	-	-7.42%	-	-
05/22	1,299	1,300	1,285	1,300	+1.17%	2,100	-	-8.71%	-	-
05/21	1,296	1,300	1,285	1,285	0%	4,500	-	-10.2%	-	-
05/20	1,272	1,295	1,272	1,285	+1.02%	3,200	-	-10.76%	-	-
05/17	1,261	1,289	1,261	1,272	+0.87%	3,300	-	-12.22%	-	-
05/16	1,269	1,313	1,260	1,261	-14.39%	20,800	-	-13.45%	-	-
05/15	1,465	1,473	1,461	1,473	-0.14%	1,700	-	+0.41%	-	-
05/14	1,470	1,477	1,470	1,475	+0.34%	1,200	-	+0.55%	-	-
05/10	1,470	1,470	1,470	1,470	+0.55%	400	-	+0.07%	-	-
05/09	1,447	1,462	1,447	1,462	+1.11%	2,000	-	-0.61%	-	-
05/08	1,456	1,456	1,446	1,446	-0.69%	2,900	-	-1.83%	-	-
05/07	1,470	1,486	1,453	1,456	+0.34%	5,500	-	-1.36%	-	-
05/02	1,451	1,451	1,451	1,451	-0.07%	2,600	-	-1.89%	-	-
05/01	1,448	1,470	1,437	1,452	-0.07%	700	-	-2.09%	-	-
04/30	1,440	1,458	1,440	1,453	+3.05%	800	-	-2.29%	-	-
04/25	1,410	1,410	1,410	1,410	0%	300	-	-5.43%	-	-
04/24	1,420	1,436	1,410	1,410	-0.28%	1,900	-	-5.75%	-	-
04/23	1,407	1,426	1,407	1,414	+0.86%	4,000	-	-5.8%	-	-
04/22	1,400	1,407	1,390	1,402	+0.86%	3,200	-	-6.91%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 3月期	3,935 3/24	2,550 3/31	949,100 3/24	+4.77% 5/8	-6.65% 4/27
2024年 3月期	2,959 6/21	1,345 10/6	135,700 6/6	+19.38% 6/21	-18.52% 8/16
最新	1,274 2024/9/18		3,200	-0.31% 1,278