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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,346 | 1,366 | 1,296 | 1,357 | +32 | +2.4% | 238,300 |
| 2025/09/18 | 1,273 | 1,357 | 1,273 | 1,325 | +51 | +4% | 287,600 |
| 2025/09/17 | 1,272 | 1,280 | 1,264 | 1,274 | -10 | -0.8% | 77,800 |
| 2025/09/16 | 1,277 | 1,294 | 1,273 | 1,284 | +6 | +0.5% | 78,100 |
| 2025/09/12 | 1,312 | 1,313 | 1,273 | 1,278 | -7 | -0.5% | 150,000 |
| 2025/09/11 | 1,336 | 1,339 | 1,272 | 1,285 | -36 | -2.7% | 140,000 |
| 2025/09/10 | 1,340 | 1,342 | 1,302 | 1,321 | +1 | +0.1% | 135,800 |
| 2025/09/09 | 1,301 | 1,331 | 1,301 | 1,320 | +29 | +2.2% | 186,500 |
| 2025/09/08 | 1,268 | 1,298 | 1,260 | 1,291 | +42 | +3.4% | 145,200 |
| 2025/09/05 | 1,270 | 1,281 | 1,248 | 1,249 | -28 | -2.2% | 192,200 |
| 2025/09/04 | 1,282 | 1,293 | 1,271 | 1,277 | +7 | +0.6% | 95,200 |
| 2025/09/03 | 1,286 | 1,304 | 1,265 | 1,270 | -30 | -2.3% | 174,100 |
| 2025/09/02 | 1,296 | 1,314 | 1,280 | 1,300 | +3 | +0.2% | 169,600 |
| 2025/09/01 | 1,320 | 1,331 | 1,277 | 1,297 | -26 | -2% | 253,800 |
| 2025/08/29 | 1,319 | 1,331 | 1,303 | 1,323 | -2 | -0.2% | 148,000 |
| 2025/08/28 | 1,336 | 1,341 | 1,320 | 1,325 | -31 | -2.3% | 115,900 |
| 2025/08/27 | 1,363 | 1,365 | 1,333 | 1,356 | -3 | -0.2% | 109,900 |
| 2025/08/26 | 1,365 | 1,369 | 1,352 | 1,359 | -5 | -0.4% | 88,300 |
| 2025/08/25 | 1,388 | 1,392 | 1,361 | 1,364 | -23 | -1.7% | 145,300 |
| 2025/08/22 | 1,392 | 1,422 | 1,385 | 1,387 | +2 | +0.1% | 161,700 |
| 2025/08/21 | 1,402 | 1,414 | 1,383 | 1,385 | -20 | -1.4% | 176,700 |
| 2025/08/20 | 1,469 | 1,470 | 1,401 | 1,405 | -15 | -1.1% | 601,100 |
| 2025/08/19 | 1,430 | 1,434 | 1,411 | 1,420 | -14 | -1% | 136,300 |
| 2025/08/18 | 1,407 | 1,452 | 1,405 | 1,434 | +56 | +4.1% | 339,900 |
| 2025/08/15 | 1,435 | 1,437 | 1,376 | 1,378 | -42 | -3% | 263,100 |
| 2025/08/14 | 1,359 | 1,425 | 1,327 | 1,420 | +80 | +6% | 399,100 |
| 2025/08/13 | 1,332 | 1,368 | 1,326 | 1,340 | -7 | -0.5% | 175,100 |
| 2025/08/12 | 1,370 | 1,396 | 1,345 | 1,347 | -22 | -1.6% | 249,800 |
| 2025/08/08 | 1,384 | 1,395 | 1,367 | 1,369 | -8 | -0.6% | 201,900 |
| 2025/08/07 | 1,336 | 1,385 | 1,336 | 1,377 | +35 | +2.6% | 164,200 |
| 2025/08/06 | 1,336 | 1,366 | 1,333 | 1,342 | +9 | +0.7% | 127,800 |
| 2025/08/05 | 1,306 | 1,345 | 1,304 | 1,333 | +32 | +2.5% | 224,900 |
| 2025/08/04 | 1,298 | 1,316 | 1,294 | 1,301 | -16 | -1.2% | 160,800 |
| 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 |
1～
50
件表示中 / 674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 | 135,700円 | +21.1% | +6.7% | 0.00% | 205.30倍 | 9.46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 |
| デジハＨＤ | 97,600円 | 0.0% | +15.9% | 2.36% | 13.10倍 | 2.43倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41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 |
| ビート | 1,235円 | - | - | - | - | - |
|
- |
| ネットスターズ | 132,500円 | +24.3% | - | 0.00% | 111.81倍 | 3.08倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
