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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,095 | 1,103 | 1,095 | 1,102 | -1 | -0.1% | 3,500 |
| 2025/07/02 | 1,106 | 1,106 | 1,090 | 1,103 | +3 | +0.3% | 5,700 |
| 2025/07/01 | 1,109 | 1,109 | 1,088 | 1,100 | -14 | -1.3% | 8,900 |
| 2025/06/30 | 1,114 | 1,128 | 1,110 | 1,114 | +1 | +0.1% | 5,600 |
| 2025/06/27 | 1,130 | 1,130 | 1,100 | 1,113 | -6 | -0.5% | 5,000 |
| 2025/06/26 | 1,109 | 1,124 | 1,105 | 1,119 | +10 | +0.9% | 33,300 |
| 2025/06/25 | 1,104 | 1,135 | 1,104 | 1,109 | +14 | +1.3% | 17,500 |
| 2025/06/24 | 1,090 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 8,500 |
| 2025/06/23 | 1,098 | 1,098 | 1,082 | 1,090 | -13 | -1.2% | 6,000 |
| 2025/06/20 | 1,103 | 1,133 | 1,103 | 1,103 | +5 | +0.5% | 32,200 |
| 2025/06/19 | 1,086 | 1,100 | 1,085 | 1,098 | +12 | +1.1% | 6,700 |
| 2025/06/18 | 1,082 | 1,099 | 1,073 | 1,086 | +1 | +0.1% | 13,700 |
| 2025/06/17 | 1,060 | 1,085 | 1,058 | 1,085 | +27 | +2.6% | 6,400 |
| 2025/06/16 | 1,059 | 1,059 | 1,046 | 1,058 | +6 | +0.6% | 4,300 |
| 2025/06/13 | 1,060 | 1,060 | 1,047 | 1,052 | +1 | +0.1% | 9,700 |
| 2025/06/12 | 1,043 | 1,061 | 1,043 | 1,051 | +10 | +1% | 11,800 |
| 2025/06/11 | 1,043 | 1,045 | 1,040 | 1,041 | +7 | +0.7% | 2,900 |
| 2025/06/10 | 1,041 | 1,044 | 1,034 | 1,034 | -6 | -0.6% | 13,900 |
| 2025/06/09 | 1,048 | 1,051 | 1,032 | 1,040 | -5 | -0.5% | 21,200 |
| 2025/06/06 | 1,042 | 1,045 | 1,039 | 1,045 | -1 | -0.1% | 2,800 |
| 2025/06/05 | 1,044 | 1,051 | 1,044 | 1,046 | -3 | -0.3% | 7,600 |
| 2025/06/04 | 1,043 | 1,049 | 1,038 | 1,049 | +4 | +0.4% | 3,600 |
| 2025/06/03 | 1,043 | 1,054 | 1,042 | 1,045 | +6 | +0.6% | 4,800 |
| 2025/06/02 | 1,042 | 1,042 | 1,039 | 1,039 | +5 | +0.5% | 1,500 |
| 2025/05/30 | 1,031 | 1,040 | 1,030 | 1,034 | +5 | +0.5% | 7,800 |
| 2025/05/29 | 1,029 | 1,035 | 1,029 | 1,029 | +1 | +0.1% | 6,500 |
| 2025/05/28 | 1,030 | 1,037 | 1,026 | 1,028 | ±0 | ±0% | 7,800 |
| 2025/05/27 | 1,030 | 1,031 | 1,026 | 1,028 | +1 | +0.1% | 3,800 |
| 2025/05/26 | 1,023 | 1,031 | 1,020 | 1,027 | +7 | +0.7% | 13,200 |
| 2025/05/23 | 1,028 | 1,028 | 1,020 | 1,020 | -4 | -0.4% | 4,300 |
| 2025/05/22 | 1,030 | 1,036 | 1,023 | 1,024 | -8 | -0.8% | 6,800 |
| 2025/05/21 | 1,035 | 1,035 | 1,020 | 1,032 | +10 | +1% | 14,100 |
| 2025/05/20 | 1,023 | 1,030 | 1,015 | 1,022 | +1 | +0.1% | 15,800 |
| 2025/05/19 | 1,036 | 1,037 | 1,021 | 1,021 | -1 | -0.1% | 8,500 |
| 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 |
1～
50
件表示中 / 3734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 | 110,200円 | +1.8% | +1.9% | 3.63% | 7.72倍 | 1.05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 |
| フレクト | 194,200円 | +20.8% | +31.7% | 0.00% | 13.81倍 | 4.38倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ｔｒｉｐｌａ | 203,100円 | +48.4% | +114.6% | 0.00% | 29.68倍 | 9.09倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ＹＥ ＤＩＧＩＴ | 64,700円 | +0.3% | +11.2% | 3.09% | 10.16倍 | 1.72倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ファルコム | 115,200円 | -1.0% | -3.5% | 0.87% | 14.80倍 | 1.18倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
