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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,000 | 1,015 | 997 | 997 | -8 | -0.8% | 9,800 |
| 2024/09/30 | 1,008 | 1,008 | 996 | 1,005 | -10 | -1% | 2,700 |
| 2024/09/27 | 1,048 | 1,048 | 1,007 | 1,015 | +6 | +0.6% | 9,400 |
| 2024/09/26 | 1,018 | 1,020 | 1,009 | 1,009 | -9 | -0.9% | 4,900 |
| 2024/09/25 | 1,013 | 1,019 | 1,011 | 1,018 | ±0 | ±0% | 1,300 |
| 2024/09/24 | 1,015 | 1,018 | 1,002 | 1,018 | +16 | +1.6% | 9,500 |
| 2024/09/20 | 988 | 1,015 | 988 | 1,002 | +16 | +1.6% | 15,600 |
| 2024/09/19 | 986 | 993 | 986 | 986 | ±0 | ±0% | 1,800 |
| 2024/09/18 | 986 | 994 | 985 | 986 | ±0 | ±0% | 1,600 |
| 2024/09/17 | 985 | 997 | 981 | 986 | +1 | +0.1% | 8,900 |
| 2024/09/13 | 989 | 1,003 | 985 | 985 | -7 | -0.7% | 1,100 |
| 2024/09/12 | 990 | 1,002 | 982 | 992 | +2 | +0.2% | 3,900 |
| 2024/09/11 | 992 | 1,007 | 978 | 990 | -2 | -0.2% | 13,700 |
| 2024/09/10 | 986 | 1,005 | 974 | 992 | +8 | +0.8% | 6,600 |
| 2024/09/09 | 972 | 996 | 967 | 984 | -13 | -1.3% | 6,800 |
| 2024/09/06 | 993 | 1,015 | 993 | 997 | -10 | -1% | 3,200 |
| 2024/09/05 | 990 | 1,020 | 990 | 1,007 | +7 | +0.7% | 7,800 |
| 2024/09/04 | 1,001 | 1,009 | 983 | 1,000 | -9 | -0.9% | 9,100 |
| 2024/09/03 | 1,000 | 1,014 | 1,000 | 1,009 | +9 | +0.9% | 4,300 |
| 2024/09/02 | 1,007 | 1,042 | 996 | 1,000 | -7 | -0.7% | 48,900 |
| 2024/08/30 | 1,003 | 1,019 | 1,003 | 1,007 | -1 | -0.1% | 7,500 |
| 2024/08/29 | 1,004 | 1,016 | 1,004 | 1,008 | ±0 | ±0% | 1,500 |
| 2024/08/28 | 1,019 | 1,019 | 1,003 | 1,008 | -11 | -1.1% | 3,000 |
| 2024/08/27 | 1,013 | 1,028 | 1,013 | 1,019 | +6 | +0.6% | 9,500 |
| 2024/08/26 | 1,014 | 1,023 | 1,013 | 1,013 | ±0 | ±0% | 3,500 |
| 2024/08/23 | 1,016 | 1,026 | 1,006 | 1,013 | -9 | -0.9% | 4,200 |
| 2024/08/22 | 1,029 | 1,036 | 1,016 | 1,022 | -10 | -1% | 4,500 |
| 2024/08/21 | 1,010 | 1,047 | 999 | 1,032 | +23 | +2.3% | 22,100 |
| 2024/08/20 | 1,000 | 1,011 | 1,000 | 1,009 | +8 | +0.8% | 4,800 |
| 2024/08/19 | 999 | 1,018 | 999 | 1,001 | +1 | +0.1% | 11,300 |
| 2024/08/16 | 983 | 1,000 | 983 | 1,000 | +20 | +2% | 21,900 |
| 2024/08/15 | 979 | 989 | 975 | 980 | -8 | -0.8% | 8,000 |
| 2024/08/14 | 986 | 988 | 966 | 988 | +17 | +1.8% | 17,800 |
| 2024/08/13 | 970 | 995 | 935 | 971 | -57 | -5.5% | 69,200 |
| 2024/08/09 | 1,021 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 3,400 |
| 2024/08/08 | 991 | 1,066 | 991 | 1,020 | +6 | +0.6% | 17,800 |
| 2024/08/07 | 966 | 1,030 | 960 | 1,014 | +18 | +1.8% | 24,300 |
| 2024/08/06 | 987 | 1,000 | 942 | 996 | +99 | +11% | 30,200 |
| 2024/08/05 | 1,013 | 1,029 | 867 | 897 | -176 | -16.4% | 37,400 |
| 2024/08/02 | 1,096 | 1,096 | 1,053 | 1,073 | -41 | -3.7% | 33,200 |
| 2024/08/01 | 1,125 | 1,125 | 1,114 | 1,114 | -11 | -1% | 12,100 |
| 2024/07/31 | 1,128 | 1,137 | 1,123 | 1,125 | +1 | +0.1% | 11,000 |
| 2024/07/30 | 1,130 | 1,130 | 1,113 | 1,124 | -6 | -0.5% | 10,500 |
| 2024/07/29 | 1,127 | 1,131 | 1,105 | 1,130 | +13 | +1.2% | 18,100 |
| 2024/07/26 | 1,113 | 1,125 | 1,111 | 1,117 | +6 | +0.5% | 7,500 |
| 2024/07/25 | 1,113 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 11,900 |
| 2024/07/24 | 1,118 | 1,139 | 1,107 | 1,120 | +2 | +0.2% | 32,500 |
| 2024/07/23 | 1,122 | 1,152 | 1,118 | 1,118 | -4 | -0.4% | 28,100 |
| 2024/07/22 | 1,119 | 1,127 | 1,110 | 1,122 | +14 | +1.3% | 24,700 |
| 2024/07/19 | 1,134 | 1,134 | 1,105 | 1,108 | -25 | -2.2% | 26,800 |
151～
200
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
