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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/12 | 1,006 | 1,010 | 1,005 | 1,005 | +1 | +0.1% | 5,400 |
| 2024/12/11 | 1,009 | 1,015 | 1,002 | 1,004 | -3 | -0.3% | 5,100 |
| 2024/12/10 | 1,004 | 1,009 | 1,004 | 1,007 | +7 | +0.7% | 4,500 |
| 2024/12/09 | 1,007 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2024/12/06 | 1,010 | 1,010 | 999 | 1,000 | -10 | -1% | 10,800 |
| 2024/12/05 | 1,001 | 1,010 | 1,001 | 1,010 | +10 | +1% | 1,600 |
| 2024/12/04 | 1,014 | 1,014 | 1,000 | 1,000 | -14 | -1.4% | 24,100 |
| 2024/12/03 | 1,018 | 1,023 | 1,010 | 1,014 | -5 | -0.5% | 9,100 |
| 2024/12/02 | 1,020 | 1,024 | 1,010 | 1,019 | +2 | +0.2% | 5,700 |
| 2024/11/29 | 1,016 | 1,021 | 1,001 | 1,017 | -1 | -0.1% | 6,600 |
| 2024/11/28 | 1,010 | 1,018 | 1,009 | 1,018 | +4 | +0.4% | 2,500 |
| 2024/11/27 | 1,015 | 1,015 | 1,006 | 1,014 | +6 | +0.6% | 3,600 |
| 2024/11/26 | 1,013 | 1,020 | 1,006 | 1,008 | -5 | -0.5% | 10,700 |
| 2024/11/25 | 1,031 | 1,031 | 1,010 | 1,013 | -20 | -1.9% | 10,900 |
| 2024/11/22 | 1,005 | 1,034 | 1,005 | 1,033 | +28 | +2.8% | 12,700 |
| 2024/11/21 | 1,019 | 1,019 | 1,004 | 1,005 | -2 | -0.2% | 4,600 |
101～
150
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 | 110,700円 | +1.8% | +1.9% | 3.61% | 7.76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 | 196,000円 | +20.8% | +31.7% | 0.00% | 13.94倍 | 4.42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 | 203,000円 | +48.4% | +114.6% | 0.00% | 29.67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 | 66,800円 | +0.3% | +11.2% | 2.99% | 10.49倍 | 1.78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 | 116,000円 | -1.0% | -3.5% | 0.86% | 14.90倍 | 1.19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
