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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,469 | 1,742 | 1,458 | 1,568 | +59 | +3.9% | 8,376,600 |
| 2025/02/17 | 1,509 | 1,509 | 1,509 | 1,509 | -400 | -21% | 47,300 |
| 2025/02/14 | 1,909 | 1,909 | 1,909 | 1,909 | -500 | -20.8% | 41,300 |
| 2025/02/13 | 2,809 | 2,809 | 2,409 | 2,409 | -500 | -17.2% | 417,500 |
| 2025/02/12 | 2,740 | 2,909 | 2,642 | 2,909 | +500 | +20.8% | 3,657,000 |
| 2025/02/10 | 2,062 | 2,464 | 2,062 | 2,409 | +397 | +19.7% | 5,760,800 |
| 2025/02/07 | 1,733 | 2,075 | 1,730 | 2,012 | +202 | +11.2% | 4,640,600 |
| 2025/02/06 | 1,849 | 1,870 | 1,619 | 1,810 | -21 | -1.1% | 2,622,600 |
| 2025/02/05 | 1,575 | 1,894 | 1,541 | 1,831 | +256 | +16.3% | 6,170,200 |
| 2025/02/04 | 1,500 | 1,610 | 1,409 | 1,575 | +96 | +6.5% | 4,495,500 |
| 2025/02/03 | 1,330 | 1,488 | 1,301 | 1,479 | +179 | +13.8% | 5,306,500 |
| 2025/01/31 | 1,285 | 1,310 | 1,180 | 1,300 | +149 | +12.9% | 3,632,800 |
| 2025/01/30 | 1,290 | 1,458 | 1,051 | 1,151 | -139 | -10.8% | 6,726,100 |
| 2025/01/29 | 1,187 | 1,369 | 1,180 | 1,290 | +158 | +14% | 8,981,500 |
| 2025/01/28 | 1,028 | 1,174 | 1,025 | 1,132 | +44 | +4% | 3,871,800 |
| 2025/01/27 | 1,051 | 1,284 | 1,005 | 1,088 | +67 | +6.6% | 11,773,400 |
| 2025/01/24 | 842 | 1,021 | 840 | 1,021 | +149 | +17.1% | 6,132,400 |
| 2025/01/23 | 967 | 968 | 871 | 872 | -67 | -7.1% | 5,346,400 |
| 2025/01/22 | 817 | 969 | 794 | 939 | +120 | +14.7% | 8,257,500 |
| 2025/01/21 | 750 | 856 | 722 | 819 | +64 | +8.5% | 9,693,700 |
| 2025/01/20 | 790 | 820 | 744 | 755 | -80 | -9.6% | 7,110,300 |
| 2025/01/17 | 1,025 | 1,053 | 817 | 835 | +107 | +14.7% | 16,497,700 |
| 2025/01/16 | 728 | 728 | 728 | 728 | +100 | +15.9% | 29,600 |
| 2025/01/15 | 628 | 628 | 628 | 628 | +100 | +18.9% | 27,100 |
| 2025/01/14 | 519 | 529 | 507 | 528 | +8 | +1.5% | 158,600 |
| 2025/01/10 | 521 | 524 | 517 | 520 | -3 | -0.6% | 40,600 |
| 2025/01/09 | 523 | 530 | 518 | 523 | +1 | +0.2% | 129,300 |
| 2025/01/08 | 517 | 523 | 512 | 522 | +9 | +1.8% | 55,600 |
| 2025/01/07 | 531 | 533 | 504 | 513 | -14 | -2.7% | 205,700 |
| 2025/01/06 | 523 | 527 | 514 | 527 | +16 | +3.1% | 124,200 |
| 2024/12/30 | 498 | 515 | 498 | 511 | +19 | +3.9% | 182,300 |
| 2024/12/27 | 489 | 499 | 486 | 492 | +7 | +1.4% | 85,700 |
| 2024/12/26 | 480 | 486 | 475 | 485 | +10 | +2.1% | 85,400 |
| 2024/12/25 | 477 | 478 | 466 | 475 | +2 | +0.4% | 67,300 |
| 2024/12/24 | 473 | 476 | 471 | 473 | -4 | -0.8% | 18,600 |
| 2024/12/23 | 464 | 477 | 462 | 477 | +14 | +3% | 195,300 |
| 2024/12/20 | 473 | 478 | 463 | 463 | -9 | -1.9% | 104,500 |
| 2024/12/19 | 476 | 478 | 470 | 472 | -10 | -2.1% | 91,600 |
| 2024/12/18 | 488 | 488 | 480 | 482 | -1 | -0.2% | 68,800 |
| 2024/12/17 | 491 | 491 | 483 | 483 | -7 | -1.4% | 85,700 |
| 2024/12/16 | 494 | 495 | 489 | 490 | -1 | -0.2% | 30,600 |
| 2024/12/13 | 500 | 505 | 485 | 491 | -7 | -1.4% | 93,100 |
| 2024/12/12 | 505 | 505 | 498 | 498 | -6 | -1.2% | 61,300 |
| 2024/12/11 | 493 | 504 | 492 | 504 | +16 | +3.3% | 76,700 |
| 2024/12/10 | 494 | 495 | 487 | 488 | -6 | -1.2% | 34,000 |
| 2024/12/09 | 491 | 494 | 490 | 494 | +10 | +2.1% | 45,400 |
| 2024/12/06 | 485 | 489 | 482 | 484 | -1 | -0.2% | 41,600 |
| 2024/12/05 | 487 | 492 | 484 | 485 | +5 | +1% | 53,800 |
| 2024/12/04 | 491 | 491 | 478 | 480 | -7 | -1.4% | 53,300 |
| 2024/12/03 | 482 | 492 | 481 | 487 | +5 | +1% | 43,700 |
51～
100
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
