アイエックス・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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,019 | 1,029 | 1,018 | 1,022 | ±0 | ±0% | 12,500 |
| 2025/05/15 | 1,017 | 1,080 | 1,012 | 1,022 | +4 | +0.4% | 124,900 |
| 2025/05/14 | 1,031 | 1,031 | 1,012 | 1,018 | -13 | -1.3% | 14,100 |
| 2025/05/13 | 1,030 | 1,072 | 1,017 | 1,031 | -41 | -3.8% | 82,600 |
| 2025/05/12 | 1,048 | 1,082 | 1,046 | 1,072 | +33 | +3.2% | 28,500 |
| 2025/05/09 | 1,037 | 1,043 | 1,036 | 1,039 | +2 | +0.2% | 4,400 |
| 2025/05/08 | 1,038 | 1,038 | 1,030 | 1,037 | -1 | -0.1% | 3,600 |
| 2025/05/07 | 1,031 | 1,042 | 1,031 | 1,038 | +12 | +1.2% | 3,000 |
| 2025/05/02 | 1,034 | 1,034 | 1,026 | 1,026 | ±0 | ±0% | 2,700 |
| 2025/05/01 | 1,023 | 1,031 | 1,017 | 1,026 | +3 | +0.3% | 5,500 |
| 2025/04/30 | 1,012 | 1,023 | 1,012 | 1,023 | +16 | +1.6% | 6,600 |
| 2025/04/28 | 1,015 | 1,015 | 1,005 | 1,007 | -8 | -0.8% | 10,300 |
| 2025/04/25 | 1,010 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 2,600 |
| 2025/04/24 | 1,012 | 1,014 | 1,010 | 1,010 | -5 | -0.5% | 1,700 |
| 2025/04/23 | 1,009 | 1,015 | 1,009 | 1,015 | +7 | +0.7% | 3,800 |
| 2025/04/22 | 1,002 | 1,012 | 1,002 | 1,008 | +4 | +0.4% | 3,900 |
| 2025/04/21 | 1,013 | 1,015 | 1,002 | 1,004 | -9 | -0.9% | 3,100 |
| 2025/04/18 | 998 | 1,013 | 976 | 1,013 | +9 | +0.9% | 7,000 |
| 2025/04/17 | 992 | 1,005 | 992 | 1,004 | +9 | +0.9% | 1,300 |
| 2025/04/16 | 1,015 | 1,015 | 993 | 995 | -19 | -1.9% | 9,900 |
| 2025/04/15 | 1,000 | 1,014 | 997 | 1,014 | +17 | +1.7% | 1,500 |
| 2025/04/14 | 1,007 | 1,009 | 991 | 997 | ±0 | ±0% | 3,500 |
| 2025/04/11 | 981 | 999 | 969 | 997 | +10 | +1% | 5,700 |
| 2025/04/10 | 1,024 | 1,024 | 979 | 987 | +25 | +2.6% | 4,600 |
| 2025/04/09 | 945 | 984 | 945 | 962 | +3 | +0.3% | 11,900 |
| 2025/04/08 | 971 | 980 | 952 | 959 | +33 | +3.6% | 13,200 |
| 2025/04/07 | 928 | 975 | 913 | 926 | -50 | -5.1% | 46,500 |
| 2025/04/04 | 982 | 998 | 960 | 976 | -39 | -3.8% | 30,500 |
| 2025/04/03 | 1,000 | 1,031 | 1,000 | 1,015 | -18 | -1.7% | 13,700 |
| 2025/04/02 | 1,048 | 1,051 | 1,027 | 1,033 | -10 | -1% | 4,300 |
| 2025/04/01 | 1,034 | 1,046 | 1,034 | 1,043 | +11 | +1.1% | 2,900 |
| 2025/03/31 | 1,043 | 1,043 | 1,029 | 1,032 | -13 | -1.2% | 10,100 |
| 2025/03/28 | 1,055 | 1,063 | 1,040 | 1,045 | -32 | -3% | 10,200 |
| 2025/03/27 | 1,074 | 1,085 | 1,074 | 1,077 | -6 | -0.6% | 2,900 |
| 2025/03/26 | 1,090 | 1,095 | 1,076 | 1,083 | -5 | -0.5% | 12,000 |
| 2025/03/25 | 1,080 | 1,088 | 1,080 | 1,088 | +10 | +0.9% | 4,200 |
| 2025/03/24 | 1,080 | 1,083 | 1,073 | 1,078 | +7 | +0.7% | 6,000 |
| 2025/03/21 | 1,067 | 1,085 | 1,067 | 1,071 | +6 | +0.6% | 14,800 |
| 2025/03/19 | 1,066 | 1,067 | 1,062 | 1,065 | +2 | +0.2% | 4,600 |
| 2025/03/18 | 1,056 | 1,064 | 1,050 | 1,063 | +1 | +0.1% | 6,000 |
| 2025/03/17 | 1,063 | 1,076 | 1,060 | 1,062 | +3 | +0.3% | 7,000 |
| 2025/03/14 | 1,062 | 1,064 | 1,052 | 1,059 | -6 | -0.6% | 3,800 |
| 2025/03/13 | 1,066 | 1,067 | 1,061 | 1,065 | -2 | -0.2% | 1,400 |
| 2025/03/12 | 1,050 | 1,067 | 1,050 | 1,067 | +15 | +1.4% | 8,400 |
| 2025/03/11 | 1,053 | 1,058 | 1,044 | 1,052 | -7 | -0.7% | 8,800 |
| 2025/03/10 | 1,063 | 1,065 | 1,054 | 1,059 | +3 | +0.3% | 5,100 |
| 2025/03/07 | 1,055 | 1,062 | 1,054 | 1,056 | -1 | -0.1% | 3,700 |
| 2025/03/06 | 1,055 | 1,062 | 1,055 | 1,057 | +3 | +0.3% | 2,500 |
| 2025/03/05 | 1,053 | 1,056 | 1,051 | 1,054 | -11 | -1% | 3,500 |
| 2025/03/04 | 1,065 | 1,065 | 1,042 | 1,065 | -1 | -0.1% | 5,900 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「ＩＸ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 |
|---|---|---|---|---|---|---|---|---|
| ＩＸナレッジ | 102,200円 | +1.8% | +1.9% | 3.91% | 7.16倍 | 0.97倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| グリッド | 235,300円 | +33.2% | +19.2% | 0.00% | 41.29倍 | 3.03倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ファブリカＨＤ | 202,600円 | +5.9% | -11.3% | 1.88% | 18.76倍 | 2.99倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＷＨＹＨＯＷＤＯ | 10,600円 | +137.2% | - | 0.00% | 2120.00倍 | 7.81倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＰＣＩＨＤ | 108,600円 | +112.4% | - | 4.05% | 8.60倍 | 1.20倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
