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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,063 | 1,073 | 1,056 | 1,056 | -7 | -0.7% | 20,000 |
| 2024/02/20 | 1,040 | 1,067 | 1,040 | 1,063 | +26 | +2.5% | 42,400 |
| 2024/02/19 | 1,028 | 1,037 | 1,025 | 1,037 | +17 | +1.7% | 12,300 |
| 2024/02/16 | 1,016 | 1,027 | 1,014 | 1,020 | +4 | +0.4% | 15,400 |
| 2024/02/15 | 1,009 | 1,017 | 1,005 | 1,016 | +11 | +1.1% | 11,900 |
| 2024/02/14 | 1,006 | 1,012 | 1,003 | 1,005 | -1 | -0.1% | 15,300 |
| 2024/02/13 | 1,002 | 1,022 | 1,001 | 1,006 | +4 | +0.4% | 53,900 |
| 2024/02/09 | 1,030 | 1,030 | 1,000 | 1,002 | -28 | -2.7% | 23,900 |
| 2024/02/08 | 1,033 | 1,033 | 1,021 | 1,030 | -3 | -0.3% | 5,800 |
| 2024/02/07 | 1,031 | 1,036 | 1,025 | 1,033 | +8 | +0.8% | 12,500 |
| 2024/02/06 | 1,030 | 1,030 | 1,021 | 1,025 | -5 | -0.5% | 8,500 |
| 2024/02/05 | 1,030 | 1,030 | 1,023 | 1,030 | +5 | +0.5% | 7,700 |
| 2024/02/02 | 1,013 | 1,032 | 1,010 | 1,025 | +22 | +2.2% | 34,400 |
| 2024/02/01 | 1,007 | 1,012 | 998 | 1,003 | -7 | -0.7% | 9,600 |
| 2024/01/31 | 1,005 | 1,010 | 998 | 1,010 | +6 | +0.6% | 12,100 |
| 2024/01/30 | 997 | 1,006 | 997 | 1,004 | +11 | +1.1% | 9,500 |
| 2024/01/29 | 994 | 996 | 989 | 993 | +9 | +0.9% | 11,800 |
| 2024/01/26 | 987 | 987 | 981 | 984 | -2 | -0.2% | 8,900 |
| 2024/01/25 | 986 | 990 | 983 | 986 | ±0 | ±0% | 9,100 |
| 2024/01/24 | 982 | 987 | 982 | 986 | +2 | +0.2% | 9,000 |
| 2024/01/23 | 991 | 993 | 984 | 984 | -6 | -0.6% | 16,000 |
| 2024/01/22 | 988 | 995 | 982 | 990 | +2 | +0.2% | 24,500 |
| 2024/01/19 | 977 | 988 | 976 | 988 | +8 | +0.8% | 13,600 |
| 2024/01/18 | 977 | 981 | 973 | 980 | +2 | +0.2% | 8,200 |
| 2024/01/17 | 987 | 990 | 976 | 978 | -10 | -1% | 15,600 |
| 2024/01/16 | 990 | 991 | 985 | 988 | -2 | -0.2% | 9,500 |
| 2024/01/15 | 985 | 990 | 984 | 990 | +5 | +0.5% | 11,600 |
| 2024/01/12 | 987 | 990 | 983 | 985 | -2 | -0.2% | 8,900 |
| 2024/01/11 | 985 | 989 | 985 | 987 | +3 | +0.3% | 14,000 |
| 2024/01/10 | 988 | 988 | 982 | 984 | +1 | +0.1% | 9,700 |
| 2024/01/09 | 980 | 989 | 979 | 983 | +2 | +0.2% | 13,700 |
| 2024/01/05 | 980 | 983 | 980 | 981 | -1 | -0.1% | 5,200 |
| 2024/01/04 | 976 | 982 | 972 | 982 | +2 | +0.2% | 6,800 |
| 2023/12/29 | 981 | 985 | 980 | 980 | -1 | -0.1% | 7,300 |
| 2023/12/28 | 976 | 983 | 972 | 981 | +8 | +0.8% | 8,700 |
| 2023/12/27 | 972 | 977 | 964 | 973 | +1 | +0.1% | 4,900 |
| 2023/12/26 | 972 | 976 | 971 | 972 | ±0 | ±0% | 11,800 |
| 2023/12/25 | 964 | 974 | 963 | 972 | +6 | +0.6% | 10,400 |
| 2023/12/22 | 974 | 974 | 965 | 966 | -8 | -0.8% | 9,300 |
| 2023/12/21 | 970 | 974 | 968 | 974 | +1 | +0.1% | 13,100 |
| 2023/12/20 | 969 | 975 | 965 | 973 | +4 | +0.4% | 8,600 |
| 2023/12/19 | 963 | 973 | 963 | 969 | +7 | +0.7% | 5,800 |
| 2023/12/18 | 961 | 972 | 958 | 962 | +2 | +0.2% | 24,500 |
| 2023/12/15 | 975 | 975 | 960 | 960 | -11 | -1.1% | 15,100 |
| 2023/12/14 | 990 | 990 | 967 | 971 | -14 | -1.4% | 9,100 |
| 2023/12/13 | 988 | 993 | 983 | 985 | -3 | -0.3% | 7,600 |
| 2023/12/12 | 995 | 1,000 | 987 | 988 | -6 | -0.6% | 6,300 |
| 2023/12/11 | 998 | 1,000 | 990 | 994 | -1 | -0.1% | 9,300 |
| 2023/12/08 | 997 | 997 | 988 | 995 | -2 | -0.2% | 5,700 |
| 2023/12/07 | 1,001 | 1,005 | 997 | 997 | -4 | -0.4% | 1,900 |
301～
350
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
