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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
件表示中 / 3767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 | 150,200円 | +1.8% | +1.9% | 2.66% | 10.52倍 | 1.43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 |
| シンクロフード | 56,800円 | +3.8% | -24.5% | 2.64% | 27.72倍 | 2.99倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＬａｂｏｒｏＡＩ | 102,400円 | +32.5% | +36.6% | 0.00% | 142.82倍 | 6.42倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| サクラＫＣＳ | 143,100円 | +1.6% | +3.8% | 2.38% | 14.98倍 | 0.81倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,800円 | +10.5% | +0.2% | 3.06% | 16.22倍 | 3.30倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
