ｎｏｔｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,300 | 1,322 | 1,277 | 1,317 | +15 | +1.2% | 178,100 |
| 2025/07/31 | 1,300 | 1,321 | 1,295 | 1,302 | +3 | +0.2% | 155,000 |
| 2025/07/30 | 1,303 | 1,310 | 1,290 | 1,299 | -25 | -1.9% | 147,900 |
| 2025/07/29 | 1,323 | 1,327 | 1,293 | 1,324 | +13 | +1% | 165,600 |
| 2025/07/28 | 1,335 | 1,335 | 1,301 | 1,311 | +1 | +0.1% | 179,800 |
| 2025/07/25 | 1,288 | 1,315 | 1,286 | 1,310 | +4 | +0.3% | 145,300 |
| 2025/07/24 | 1,300 | 1,325 | 1,296 | 1,306 | +13 | +1% | 176,300 |
| 2025/07/23 | 1,250 | 1,298 | 1,247 | 1,293 | +27 | +2.1% | 220,000 |
| 2025/07/22 | 1,270 | 1,307 | 1,262 | 1,266 | -12 | -0.9% | 309,500 |
| 2025/07/18 | 1,307 | 1,330 | 1,274 | 1,278 | -52 | -3.9% | 403,700 |
| 2025/07/17 | 1,309 | 1,353 | 1,305 | 1,330 | +9 | +0.7% | 237,200 |
| 2025/07/16 | 1,304 | 1,340 | 1,293 | 1,321 | -26 | -1.9% | 466,300 |
| 2025/07/15 | 1,411 | 1,422 | 1,347 | 1,347 | -68 | -4.8% | 357,400 |
| 2025/07/14 | 1,414 | 1,423 | 1,401 | 1,415 | -1 | -0.1% | 197,300 |
| 2025/07/11 | 1,449 | 1,450 | 1,416 | 1,416 | -37 | -2.5% | 330,700 |
| 2025/07/10 | 1,472 | 1,472 | 1,443 | 1,453 | +2 | +0.1% | 262,800 |
| 2025/07/09 | 1,515 | 1,516 | 1,450 | 1,451 | -48 | -3.2% | 741,200 |
| 2025/07/08 | 1,430 | 1,523 | 1,397 | 1,499 | +75 | +5.3% | 895,100 |
| 2025/07/07 | 1,411 | 1,449 | 1,402 | 1,424 | +13 | +0.9% | 252,800 |
| 2025/07/04 | 1,440 | 1,464 | 1,383 | 1,411 | -33 | -2.3% | 451,600 |
| 2025/07/03 | 1,455 | 1,464 | 1,440 | 1,444 | -14 | -1% | 217,500 |
| 2025/07/02 | 1,461 | 1,476 | 1,441 | 1,458 | -24 | -1.6% | 237,900 |
| 2025/07/01 | 1,507 | 1,508 | 1,475 | 1,482 | -23 | -1.5% | 248,500 |
| 2025/06/30 | 1,447 | 1,509 | 1,430 | 1,505 | +65 | +4.5% | 528,500 |
| 2025/06/27 | 1,462 | 1,474 | 1,439 | 1,440 | -18 | -1.2% | 287,700 |
| 2025/06/26 | 1,477 | 1,477 | 1,450 | 1,458 | -17 | -1.2% | 299,000 |
| 2025/06/25 | 1,510 | 1,515 | 1,471 | 1,475 | -20 | -1.3% | 360,800 |
| 2025/06/24 | 1,508 | 1,550 | 1,486 | 1,495 | -5 | -0.3% | 615,000 |
| 2025/06/23 | 1,476 | 1,509 | 1,458 | 1,500 | +10 | +0.7% | 342,700 |
| 2025/06/20 | 1,540 | 1,541 | 1,471 | 1,490 | -45 | -2.9% | 903,800 |
| 2025/06/19 | 1,554 | 1,578 | 1,528 | 1,535 | +1 | +0.1% | 661,600 |
| 2025/06/18 | 1,537 | 1,560 | 1,533 | 1,534 | -21 | -1.4% | 377,500 |
| 2025/06/17 | 1,550 | 1,608 | 1,533 | 1,555 | +4 | +0.3% | 833,500 |
| 2025/06/16 | 1,540 | 1,595 | 1,525 | 1,551 | +5 | +0.3% | 695,300 |
| 2025/06/13 | 1,624 | 1,629 | 1,540 | 1,546 | -66 | -4.1% | 684,100 |
| 2025/06/12 | 1,640 | 1,658 | 1,605 | 1,612 | -29 | -1.8% | 484,600 |
| 2025/06/11 | 1,695 | 1,722 | 1,608 | 1,641 | -19 | -1.1% | 1,399,000 |
| 2025/06/10 | 1,612 | 1,679 | 1,591 | 1,660 | +52 | +3.2% | 1,331,700 |
| 2025/06/09 | 1,517 | 1,613 | 1,517 | 1,608 | +91 | +6% | 1,307,400 |
| 2025/06/06 | 1,520 | 1,541 | 1,512 | 1,517 | -4 | -0.3% | 553,100 |
| 2025/06/05 | 1,600 | 1,601 | 1,521 | 1,521 | -87 | -5.4% | 1,459,700 |
| 2025/06/04 | 1,619 | 1,629 | 1,550 | 1,608 | -1 | -0.1% | 1,407,500 |
| 2025/06/03 | 1,560 | 1,635 | 1,553 | 1,609 | +51 | +3.3% | 999,200 |
| 2025/06/02 | 1,585 | 1,586 | 1,540 | 1,558 | -7 | -0.4% | 573,200 |
| 2025/05/30 | 1,590 | 1,615 | 1,540 | 1,565 | -21 | -1.3% | 950,500 |
| 2025/05/29 | 1,695 | 1,700 | 1,581 | 1,586 | -95 | -5.7% | 1,468,400 |
| 2025/05/28 | 1,791 | 1,794 | 1,680 | 1,681 | -74 | -4.2% | 1,045,500 |
| 2025/05/27 | 1,800 | 1,850 | 1,712 | 1,755 | -10 | -0.6% | 2,591,000 |
| 2025/05/26 | 1,633 | 1,849 | 1,613 | 1,765 | +171 | +10.7% | 6,202,200 |
| 2025/05/23 | 1,700 | 1,834 | 1,591 | 1,594 | -66 | -4% | 5,132,000 |
1～
50
件表示中 / 641件
類似銘柄と比較する
現在ご覧いただいている「ｎｏｔｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ｎｏｔｅ | 131,700円 | +21.1% | +6.7% | 0.00% | 198.94倍 | 9.17倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| 朝日ネット | 68,800円 | +3.2% | +0.3% | 3.63% | 10.75倍 | 1.36倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ｋｕｂｅｌｌ | 52,300円 | +18.1% | +366.7% | 0.00% | 87.75倍 | 13.73倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 情報企画 | 530,000円 | +5.2% | +0.2% | 2.08% | 15.72倍 | 2.43倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＡＭＩ | 117,800円 | +20.0% | +17.0% | 2.55% | 13.18倍 | 1.50倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
