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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,664 | 1,671 | 1,571 | 1,581 | -84 | -5% | 1,013,400 |
| 2025/05/01 | 1,709 | 1,714 | 1,643 | 1,665 | -4 | -0.2% | 998,700 |
| 2025/04/30 | 1,752 | 1,816 | 1,666 | 1,669 | -43 | -2.5% | 2,683,700 |
| 2025/04/28 | 1,691 | 1,861 | 1,690 | 1,712 | +12 | +0.7% | 4,474,000 |
| 2025/04/25 | 1,698 | 1,839 | 1,664 | 1,700 | ±0 | ±0% | 6,169,300 |
| 2025/04/24 | 1,530 | 1,715 | 1,520 | 1,700 | +241 | +16.5% | 6,305,100 |
| 2025/04/23 | 1,550 | 1,564 | 1,446 | 1,459 | -58 | -3.8% | 1,390,400 |
| 2025/04/22 | 1,569 | 1,612 | 1,507 | 1,517 | -87 | -5.4% | 1,474,200 |
| 2025/04/21 | 1,685 | 1,685 | 1,604 | 1,604 | -85 | -5% | 793,200 |
| 2025/04/18 | 1,722 | 1,729 | 1,680 | 1,689 | -27 | -1.6% | 842,600 |
| 2025/04/17 | 1,738 | 1,750 | 1,671 | 1,716 | +3 | +0.2% | 1,496,800 |
| 2025/04/16 | 1,822 | 1,860 | 1,692 | 1,713 | -82 | -4.6% | 2,222,300 |
| 2025/04/15 | 1,790 | 1,880 | 1,768 | 1,795 | +62 | +3.6% | 4,454,500 |
| 2025/04/14 | 1,650 | 1,831 | 1,641 | 1,733 | +100 | +6.1% | 4,765,900 |
| 2025/04/11 | 1,516 | 1,664 | 1,516 | 1,633 | +33 | +2.1% | 2,094,800 |
| 2025/04/10 | 1,769 | 1,780 | 1,600 | 1,600 | +31 | +2% | 3,092,600 |
| 2025/04/09 | 1,694 | 1,749 | 1,543 | 1,569 | -245 | -13.5% | 2,811,000 |
| 2025/04/08 | 1,744 | 1,820 | 1,677 | 1,814 | +310 | +20.6% | 3,320,100 |
| 2025/04/07 | 1,491 | 1,629 | 1,430 | 1,504 | -187 | -11.1% | 2,803,900 |
| 2025/04/04 | 1,709 | 1,729 | 1,573 | 1,691 | -58 | -3.3% | 3,404,900 |
| 2025/04/03 | 1,620 | 1,786 | 1,618 | 1,749 | +9 | +0.5% | 2,718,500 |
| 2025/04/02 | 2,010 | 2,011 | 1,708 | 1,740 | -160 | -8.4% | 6,652,700 |
| 2025/04/01 | 1,965 | 2,035 | 1,851 | 1,900 | +45 | +2.4% | 10,402,500 |
| 2025/03/31 | 1,830 | 2,078 | 1,829 | 1,855 | -55 | -2.9% | 13,036,200 |
| 2025/03/28 | 1,974 | 2,200 | 1,863 | 1,910 | -91 | -4.5% | 13,885,000 |
| 2025/03/27 | 1,630 | 2,050 | 1,606 | 2,001 | +351 | +21.3% | 14,930,000 |
| 2025/03/26 | 1,491 | 1,650 | 1,484 | 1,650 | +179 | +12.2% | 8,621,700 |
| 2025/03/25 | 1,590 | 1,591 | 1,466 | 1,471 | -70 | -4.5% | 1,878,300 |
| 2025/03/24 | 1,578 | 1,654 | 1,531 | 1,541 | -6 | -0.4% | 3,955,300 |
| 2025/03/21 | 1,443 | 1,619 | 1,443 | 1,547 | +112 | +7.8% | 5,696,600 |
| 2025/03/19 | 1,527 | 1,529 | 1,424 | 1,435 | -66 | -4.4% | 2,258,400 |
| 2025/03/18 | 1,398 | 1,552 | 1,367 | 1,501 | +152 | +11.3% | 5,242,700 |
| 2025/03/17 | 1,312 | 1,408 | 1,285 | 1,349 | +67 | +5.2% | 3,278,900 |
| 2025/03/14 | 1,277 | 1,410 | 1,266 | 1,282 | +19 | +1.5% | 2,967,500 |
| 2025/03/13 | 1,301 | 1,321 | 1,250 | 1,263 | -23 | -1.8% | 1,261,000 |
| 2025/03/12 | 1,360 | 1,369 | 1,280 | 1,286 | -52 | -3.9% | 1,529,100 |
| 2025/03/11 | 1,225 | 1,375 | 1,177 | 1,338 | +89 | +7.1% | 3,694,300 |
| 2025/03/10 | 1,231 | 1,289 | 1,205 | 1,249 | +9 | +0.7% | 1,157,100 |
| 2025/03/07 | 1,288 | 1,305 | 1,236 | 1,240 | -78 | -5.9% | 895,100 |
| 2025/03/06 | 1,273 | 1,372 | 1,273 | 1,318 | +38 | +3% | 2,125,600 |
| 2025/03/05 | 1,223 | 1,398 | 1,220 | 1,280 | +54 | +4.4% | 4,813,700 |
| 2025/03/04 | 1,291 | 1,317 | 1,201 | 1,226 | -95 | -7.2% | 1,658,000 |
| 2025/03/03 | 1,412 | 1,440 | 1,314 | 1,321 | -69 | -5% | 1,520,900 |
| 2025/02/28 | 1,501 | 1,510 | 1,382 | 1,390 | -133 | -8.7% | 1,685,700 |
| 2025/02/27 | 1,590 | 1,645 | 1,510 | 1,523 | -52 | -3.3% | 2,955,200 |
| 2025/02/26 | 1,432 | 1,650 | 1,432 | 1,575 | +125 | +8.6% | 7,275,700 |
| 2025/02/25 | 1,692 | 1,768 | 1,444 | 1,450 | -169 | -10.4% | 7,475,900 |
| 2025/02/21 | 1,328 | 1,626 | 1,327 | 1,619 | +261 | +19.2% | 6,124,900 |
| 2025/02/20 | 1,448 | 1,588 | 1,346 | 1,358 | -146 | -9.7% | 3,499,600 |
| 2025/02/19 | 1,574 | 1,630 | 1,421 | 1,504 | -64 | -4.1% | 3,648,200 |
1～
50
件表示中 / 579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 | 158,100円 | +21.1% | +6.7% | 0.00% | 238.10倍 | 15.38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 |
| 電算シスＨＤ | 246,400円 | +10.2% | +39.3% | 3.25% | 10.39倍 | 1.19倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| コ ア | 176,200円 | +9.8% | +10.2% | 3.12% | 10.13倍 | 1.37倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| メディアドゥ | 171,400円 | +4.0% | +14.4% | 2.33% | 12.98倍 | 1.48倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
