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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,060 | 1,068 | 1,054 | 1,066 | +5 | +0.5% | 3,400 |
| 2025/02/28 | 1,056 | 1,063 | 1,050 | 1,061 | ±0 | ±0% | 8,700 |
| 2025/02/27 | 1,064 | 1,064 | 1,055 | 1,061 | +10 | +1% | 2,300 |
| 2025/02/26 | 1,055 | 1,056 | 1,045 | 1,051 | -4 | -0.4% | 6,300 |
| 2025/02/25 | 1,055 | 1,058 | 1,051 | 1,055 | ±0 | ±0% | 1,600 |
| 2025/02/21 | 1,055 | 1,068 | 1,055 | 1,055 | +2 | +0.2% | 6,400 |
| 2025/02/20 | 1,060 | 1,065 | 1,053 | 1,053 | -7 | -0.7% | 12,400 |
| 2025/02/19 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 6,700 |
| 2025/02/18 | 1,078 | 1,078 | 1,070 | 1,070 | -8 | -0.7% | 2,300 |
| 2025/02/17 | 1,057 | 1,080 | 1,057 | 1,078 | +26 | +2.5% | 22,000 |
| 2025/02/14 | 1,055 | 1,060 | 1,050 | 1,052 | +3 | +0.3% | 8,700 |
| 2025/02/13 | 1,063 | 1,076 | 1,047 | 1,049 | +7 | +0.7% | 58,500 |
| 2025/02/12 | 1,037 | 1,044 | 1,030 | 1,042 | +20 | +2% | 17,800 |
| 2025/02/10 | 1,028 | 1,028 | 1,017 | 1,022 | ±0 | ±0% | 10,000 |
| 2025/02/07 | 1,019 | 1,025 | 1,018 | 1,022 | +2 | +0.2% | 5,600 |
| 2025/02/06 | 1,021 | 1,024 | 1,018 | 1,020 | -1 | -0.1% | 2,300 |
| 2025/02/05 | 1,016 | 1,023 | 1,013 | 1,021 | +6 | +0.6% | 9,900 |
| 2025/02/04 | 1,022 | 1,022 | 1,007 | 1,015 | +3 | +0.3% | 8,900 |
| 2025/02/03 | 1,013 | 1,022 | 1,011 | 1,012 | -7 | -0.7% | 4,400 |
| 2025/01/31 | 1,019 | 1,022 | 1,017 | 1,019 | +2 | +0.2% | 2,400 |
| 2025/01/30 | 1,015 | 1,017 | 1,011 | 1,017 | +2 | +0.2% | 3,900 |
| 2025/01/29 | 1,024 | 1,024 | 1,015 | 1,015 | -5 | -0.5% | 2,200 |
| 2025/01/28 | 1,013 | 1,020 | 1,009 | 1,020 | +7 | +0.7% | 3,700 |
| 2025/01/27 | 1,010 | 1,018 | 1,008 | 1,013 | +5 | +0.5% | 10,100 |
| 2025/01/24 | 1,011 | 1,013 | 1,008 | 1,008 | ±0 | ±0% | 2,400 |
| 2025/01/23 | 1,013 | 1,013 | 1,006 | 1,008 | -2 | -0.2% | 700 |
| 2025/01/22 | 1,006 | 1,012 | 1,005 | 1,010 | +6 | +0.6% | 3,200 |
| 2025/01/21 | 1,010 | 1,010 | 1,004 | 1,004 | -1 | -0.1% | 800 |
| 2025/01/20 | 1,004 | 1,010 | 1,004 | 1,005 | +2 | +0.2% | 5,000 |
| 2025/01/17 | 1,004 | 1,010 | 999 | 1,003 | -7 | -0.7% | 9,400 |
| 2025/01/16 | 1,005 | 1,011 | 1,003 | 1,010 | +5 | +0.5% | 4,200 |
| 2025/01/15 | 1,014 | 1,014 | 1,001 | 1,005 | +5 | +0.5% | 5,900 |
| 2025/01/14 | 1,002 | 1,003 | 1,000 | 1,000 | -7 | -0.7% | 4,800 |
| 2025/01/10 | 1,007 | 1,013 | 1,002 | 1,007 | -3 | -0.3% | 4,400 |
| 2025/01/09 | 1,024 | 1,024 | 1,005 | 1,010 | -15 | -1.5% | 12,200 |
| 2025/01/08 | 1,020 | 1,026 | 1,017 | 1,025 | +7 | +0.7% | 3,400 |
| 2025/01/07 | 1,015 | 1,027 | 1,014 | 1,018 | +1 | +0.1% | 11,200 |
| 2025/01/06 | 1,009 | 1,021 | 1,005 | 1,017 | +11 | +1.1% | 14,300 |
| 2024/12/30 | 1,010 | 1,010 | 1,000 | 1,006 | -4 | -0.4% | 14,000 |
| 2024/12/27 | 1,001 | 1,010 | 1,001 | 1,010 | +10 | +1% | 9,600 |
| 2024/12/26 | 1,002 | 1,007 | 1,000 | 1,000 | -2 | -0.2% | 8,800 |
| 2024/12/25 | 1,003 | 1,008 | 1,002 | 1,002 | -1 | -0.1% | 3,200 |
| 2024/12/24 | 1,007 | 1,007 | 999 | 1,003 | -4 | -0.4% | 4,100 |
| 2024/12/23 | 1,001 | 1,008 | 999 | 1,007 | +8 | +0.8% | 9,300 |
| 2024/12/20 | 1,006 | 1,006 | 994 | 999 | -1 | -0.1% | 6,800 |
| 2024/12/19 | 1,001 | 1,002 | 998 | 1,000 | -5 | -0.5% | 9,300 |
| 2024/12/18 | 1,004 | 1,009 | 1,004 | 1,005 | +1 | +0.1% | 5,000 |
| 2024/12/17 | 1,012 | 1,014 | 1,003 | 1,004 | -8 | -0.8% | 6,900 |
| 2024/12/16 | 1,008 | 1,012 | 1,005 | 1,012 | +4 | +0.4% | 6,800 |
| 2024/12/13 | 1,008 | 1,016 | 1,004 | 1,008 | +3 | +0.3% | 10,900 |
51～
100
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
