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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/20 | 1,029 | 1,032 | 1,007 | 1,007 | -22 | -2.1% | 14,300 |
| 2024/11/19 | 1,030 | 1,034 | 1,025 | 1,029 | -1 | -0.1% | 11,400 |
| 2024/11/18 | 1,030 | 1,030 | 1,027 | 1,030 | +2 | +0.2% | 1,200 |
| 2024/11/15 | 1,020 | 1,035 | 1,020 | 1,028 | +8 | +0.8% | 9,200 |
| 2024/11/14 | 1,012 | 1,020 | 1,006 | 1,020 | +8 | +0.8% | 6,200 |
| 2024/11/13 | 1,036 | 1,036 | 1,012 | 1,012 | -6 | -0.6% | 2,600 |
| 2024/11/12 | 1,008 | 1,040 | 1,008 | 1,018 | +21 | +2.1% | 15,400 |
| 2024/11/11 | 989 | 999 | 971 | 997 | +16 | +1.6% | 13,700 |
| 2024/11/08 | 995 | 995 | 967 | 981 | -14 | -1.4% | 27,000 |
| 2024/11/07 | 978 | 997 | 978 | 995 | +17 | +1.7% | 4,400 |
| 2024/11/06 | 981 | 982 | 977 | 978 | +1 | +0.1% | 6,400 |
| 2024/11/05 | 990 | 990 | 977 | 977 | +2 | +0.2% | 10,500 |
| 2024/11/01 | 980 | 981 | 975 | 975 | -5 | -0.5% | 1,300 |
| 2024/10/31 | 974 | 980 | 974 | 980 | -1 | -0.1% | 700 |
| 2024/10/30 | 975 | 995 | 972 | 981 | +9 | +0.9% | 7,600 |
| 2024/10/29 | 971 | 972 | 971 | 972 | +5 | +0.5% | 200 |
| 2024/10/28 | 961 | 980 | 961 | 967 | +8 | +0.8% | 3,100 |
151～
200
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
