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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,126 | 1,134 | 1,119 | 1,133 | +6 | +0.5% | 11,400 |
| 2024/07/17 | 1,130 | 1,131 | 1,116 | 1,127 | +2 | +0.2% | 10,400 |
| 2024/07/16 | 1,115 | 1,136 | 1,106 | 1,125 | +14 | +1.3% | 18,900 |
| 2024/07/12 | 1,101 | 1,118 | 1,098 | 1,111 | +10 | +0.9% | 11,000 |
| 2024/07/11 | 1,133 | 1,135 | 1,096 | 1,101 | -8 | -0.7% | 36,400 |
| 2024/07/10 | 1,126 | 1,138 | 1,102 | 1,109 | -4 | -0.4% | 27,500 |
| 2024/07/09 | 1,144 | 1,156 | 1,113 | 1,113 | -27 | -2.4% | 25,700 |
| 2024/07/08 | 1,165 | 1,172 | 1,140 | 1,140 | -20 | -1.7% | 17,300 |
| 2024/07/05 | 1,173 | 1,188 | 1,156 | 1,160 | -22 | -1.9% | 9,700 |
| 2024/07/04 | 1,200 | 1,200 | 1,176 | 1,182 | -15 | -1.3% | 7,600 |
| 2024/07/03 | 1,150 | 1,232 | 1,141 | 1,197 | +40 | +3.5% | 41,100 |
| 2024/07/02 | 1,123 | 1,157 | 1,120 | 1,157 | +33 | +2.9% | 23,400 |
| 2024/07/01 | 1,119 | 1,129 | 1,111 | 1,124 | +7 | +0.6% | 33,300 |
| 2024/06/28 | 1,111 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 17,200 |
| 2024/06/27 | 1,100 | 1,110 | 1,097 | 1,110 | ±0 | ±0% | 2,500 |
| 2024/06/26 | 1,113 | 1,119 | 1,100 | 1,110 | -3 | -0.3% | 7,000 |
| 2024/06/25 | 1,113 | 1,115 | 1,098 | 1,113 | -2 | -0.2% | 6,400 |
| 2024/06/24 | 1,114 | 1,116 | 1,110 | 1,115 | -1 | -0.1% | 4,800 |
| 2024/06/21 | 1,100 | 1,117 | 1,100 | 1,116 | +16 | +1.5% | 4,100 |
| 2024/06/20 | 1,113 | 1,113 | 1,098 | 1,100 | -2 | -0.2% | 7,600 |
| 2024/06/19 | 1,110 | 1,110 | 1,097 | 1,102 | -8 | -0.7% | 8,400 |
| 2024/06/18 | 1,097 | 1,110 | 1,086 | 1,110 | +14 | +1.3% | 6,200 |
| 2024/06/17 | 1,080 | 1,105 | 1,080 | 1,096 | +16 | +1.5% | 10,500 |
| 2024/06/14 | 1,080 | 1,091 | 1,073 | 1,080 | -10 | -0.9% | 3,600 |
| 2024/06/13 | 1,097 | 1,098 | 1,084 | 1,090 | -7 | -0.6% | 4,000 |
| 2024/06/12 | 1,093 | 1,098 | 1,093 | 1,097 | +4 | +0.4% | 2,900 |
| 2024/06/11 | 1,070 | 1,093 | 1,070 | 1,093 | +23 | +2.1% | 6,400 |
| 2024/06/10 | 1,066 | 1,078 | 1,056 | 1,070 | +7 | +0.7% | 4,600 |
| 2024/06/07 | 1,061 | 1,066 | 1,051 | 1,063 | -8 | -0.7% | 5,100 |
| 2024/06/06 | 1,065 | 1,073 | 1,052 | 1,071 | +6 | +0.6% | 4,500 |
| 2024/06/05 | 1,071 | 1,077 | 1,065 | 1,065 | -10 | -0.9% | 2,700 |
| 2024/06/04 | 1,085 | 1,085 | 1,068 | 1,075 | -10 | -0.9% | 9,100 |
| 2024/06/03 | 1,091 | 1,098 | 1,078 | 1,085 | +5 | +0.5% | 5,700 |
| 2024/05/31 | 1,078 | 1,080 | 1,064 | 1,080 | +12 | +1.1% | 2,700 |
| 2024/05/30 | 1,071 | 1,089 | 1,056 | 1,068 | -28 | -2.6% | 9,700 |
| 2024/05/29 | 1,101 | 1,107 | 1,087 | 1,096 | -10 | -0.9% | 8,800 |
| 2024/05/28 | 1,117 | 1,117 | 1,106 | 1,106 | -12 | -1.1% | 1,100 |
| 2024/05/27 | 1,117 | 1,130 | 1,106 | 1,118 | +1 | +0.1% | 3,800 |
| 2024/05/24 | 1,109 | 1,117 | 1,101 | 1,117 | +2 | +0.2% | 2,500 |
| 2024/05/23 | 1,117 | 1,117 | 1,103 | 1,115 | -2 | -0.2% | 2,400 |
| 2024/05/22 | 1,095 | 1,122 | 1,095 | 1,117 | +22 | +2% | 3,200 |
| 2024/05/21 | 1,113 | 1,119 | 1,095 | 1,095 | -21 | -1.9% | 13,000 |
| 2024/05/20 | 1,121 | 1,126 | 1,112 | 1,116 | -3 | -0.3% | 3,200 |
| 2024/05/17 | 1,117 | 1,127 | 1,116 | 1,119 | -10 | -0.9% | 2,300 |
| 2024/05/16 | 1,126 | 1,134 | 1,119 | 1,129 | ±0 | ±0% | 7,800 |
| 2024/05/15 | 1,131 | 1,134 | 1,122 | 1,129 | -1 | -0.1% | 3,500 |
| 2024/05/14 | 1,121 | 1,142 | 1,121 | 1,130 | +9 | +0.8% | 11,000 |
| 2024/05/13 | 1,133 | 1,145 | 1,120 | 1,121 | +38 | +3.5% | 32,300 |
| 2024/05/10 | 1,099 | 1,099 | 1,083 | 1,083 | -17 | -1.5% | 2,400 |
| 2024/05/09 | 1,095 | 1,102 | 1,086 | 1,100 | +5 | +0.5% | 2,600 |
201～
250
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 | 103,400円 | +1.8% | +1.9% | 3.87% | 7.24倍 | 0.98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 | 243,800円 | +33.2% | +19.2% | 0.00% | 42.78倍 | 3.14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 | 200,000円 | +5.9% | -11.3% | 1.90% | 18.52倍 | 2.95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 | 10,300円 | +137.2% | - | 0.00% | 2060.00倍 | 7.59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 | 109,600円 | +112.4% | - | 4.01% | 8.68倍 | 1.21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
