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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,080 | 1,127 | 1,080 | 1,084 | +4 | +0.4% | 16,500 |
| 2024/03/15 | 1,089 | 1,095 | 1,080 | 1,080 | -22 | -2% | 8,300 |
| 2024/03/14 | 1,080 | 1,108 | 1,080 | 1,102 | -8 | -0.7% | 7,400 |
| 2024/03/13 | 1,115 | 1,120 | 1,092 | 1,110 | +3 | +0.3% | 6,700 |
| 2024/03/12 | 1,066 | 1,115 | 1,066 | 1,107 | +41 | +3.8% | 8,700 |
| 2024/03/11 | 1,092 | 1,107 | 1,066 | 1,066 | -56 | -5% | 12,800 |
| 2024/03/08 | 1,164 | 1,164 | 1,099 | 1,122 | -43 | -3.7% | 31,300 |
| 2024/03/07 | 1,089 | 1,175 | 1,089 | 1,165 | +76 | +7% | 71,300 |
| 2024/03/06 | 1,043 | 1,097 | 1,043 | 1,089 | +46 | +4.4% | 51,600 |
| 2024/03/05 | 1,042 | 1,050 | 1,038 | 1,043 | -7 | -0.7% | 5,300 |
| 2024/03/04 | 1,063 | 1,063 | 1,050 | 1,050 | -13 | -1.2% | 9,600 |
| 2024/03/01 | 1,050 | 1,063 | 1,048 | 1,063 | +14 | +1.3% | 10,200 |
| 2024/02/29 | 1,045 | 1,058 | 1,042 | 1,049 | +3 | +0.3% | 4,500 |
| 2024/02/28 | 1,055 | 1,059 | 1,038 | 1,046 | -9 | -0.9% | 6,300 |
| 2024/02/27 | 1,062 | 1,062 | 1,051 | 1,055 | -3 | -0.3% | 6,900 |
| 2024/02/26 | 1,062 | 1,067 | 1,055 | 1,058 | -2 | -0.2% | 9,200 |
| 2024/02/22 | 1,064 | 1,067 | 1,057 | 1,060 | +4 | +0.4% | 11,500 |
| 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 |
351～
400
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
