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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 980 | 980 | 952 | 959 | -17 | -1.7% | 15,200 |
| 2024/10/24 | 970 | 980 | 970 | 976 | +11 | +1.1% | 1,300 |
| 2024/10/23 | 975 | 983 | 965 | 965 | -10 | -1% | 4,200 |
| 2024/10/22 | 985 | 985 | 967 | 975 | -10 | -1% | 23,600 |
| 2024/10/21 | 986 | 995 | 981 | 985 | -1 | -0.1% | 3,100 |
| 2024/10/18 | 994 | 998 | 986 | 986 | -11 | -1.1% | 1,000 |
| 2024/10/17 | 987 | 997 | 986 | 997 | +17 | +1.7% | 700 |
| 2024/10/16 | 984 | 999 | 980 | 980 | -14 | -1.4% | 2,600 |
| 2024/10/15 | 991 | 995 | 983 | 994 | +4 | +0.4% | 5,400 |
| 2024/10/11 | 985 | 991 | 980 | 990 | +5 | +0.5% | 4,100 |
| 2024/10/10 | 1,000 | 1,000 | 984 | 985 | -15 | -1.5% | 8,200 |
| 2024/10/09 | 1,005 | 1,008 | 1,000 | 1,000 | -1 | -0.1% | 2,100 |
| 2024/10/08 | 1,005 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 5,000 |
| 2024/10/07 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 2,100 |
| 2024/10/04 | 1,005 | 1,014 | 1,005 | 1,010 | +7 | +0.7% | 1,700 |
| 2024/10/03 | 1,000 | 1,018 | 1,000 | 1,003 | +4 | +0.4% | 6,400 |
| 2024/10/02 | 999 | 1,000 | 996 | 999 | +2 | +0.2% | 36,800 |
| 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 |
201～
250
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
