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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,126 | 1,134 | 1,119 | 1,129 | ±0 | ±0% | 7,800 |
| 2024/05/15 | 1,131 | 1,134 | 1,122 | 1,129 | -1 | -0.1% | 3,500 |
| 2024/05/14 | 1,121 | 1,142 | 1,121 | 1,130 | +9 | +0.8% | 11,000 |
| 2024/05/13 | 1,133 | 1,145 | 1,120 | 1,121 | +38 | +3.5% | 32,300 |
| 2024/05/10 | 1,099 | 1,099 | 1,083 | 1,083 | -17 | -1.5% | 2,400 |
| 2024/05/09 | 1,095 | 1,102 | 1,086 | 1,100 | +5 | +0.5% | 2,600 |
| 2024/05/08 | 1,085 | 1,104 | 1,085 | 1,095 | +2 | +0.2% | 700 |
| 2024/05/07 | 1,090 | 1,109 | 1,084 | 1,093 | -6 | -0.5% | 5,000 |
| 2024/05/02 | 1,118 | 1,118 | 1,095 | 1,099 | -19 | -1.7% | 2,900 |
| 2024/05/01 | 1,119 | 1,119 | 1,103 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/04/30 | 1,101 | 1,128 | 1,096 | 1,120 | +19 | +1.7% | 4,400 |
| 2024/04/26 | 1,089 | 1,126 | 1,071 | 1,101 | -28 | -2.5% | 48,300 |
| 2024/04/25 | 1,119 | 1,149 | 1,119 | 1,129 | +9 | +0.8% | 7,700 |
| 2024/04/24 | 1,130 | 1,137 | 1,119 | 1,120 | -14 | -1.2% | 2,300 |
| 2024/04/23 | 1,125 | 1,144 | 1,117 | 1,134 | +12 | +1.1% | 2,000 |
| 2024/04/22 | 1,132 | 1,132 | 1,119 | 1,122 | -12 | -1.1% | 5,000 |
| 2024/04/19 | 1,146 | 1,154 | 1,128 | 1,134 | -13 | -1.1% | 9,700 |
| 2024/04/18 | 1,140 | 1,150 | 1,140 | 1,147 | -2 | -0.2% | 5,500 |
| 2024/04/17 | 1,130 | 1,155 | 1,118 | 1,149 | +19 | +1.7% | 12,700 |
| 2024/04/16 | 1,126 | 1,141 | 1,112 | 1,130 | -7 | -0.6% | 6,000 |
| 2024/04/15 | 1,127 | 1,153 | 1,111 | 1,137 | -9 | -0.8% | 5,000 |
| 2024/04/12 | 1,147 | 1,149 | 1,132 | 1,146 | +6 | +0.5% | 7,100 |
| 2024/04/11 | 1,127 | 1,150 | 1,123 | 1,140 | +9 | +0.8% | 6,600 |
| 2024/04/10 | 1,128 | 1,151 | 1,128 | 1,131 | -15 | -1.3% | 2,200 |
| 2024/04/09 | 1,143 | 1,154 | 1,130 | 1,146 | -2 | -0.2% | 10,700 |
| 2024/04/08 | 1,135 | 1,158 | 1,131 | 1,148 | +14 | +1.2% | 7,100 |
| 2024/04/05 | 1,131 | 1,143 | 1,127 | 1,134 | -15 | -1.3% | 3,800 |
| 2024/04/04 | 1,123 | 1,150 | 1,123 | 1,149 | +28 | +2.5% | 4,500 |
| 2024/04/03 | 1,105 | 1,140 | 1,100 | 1,121 | +13 | +1.2% | 13,800 |
| 2024/04/02 | 1,155 | 1,160 | 1,096 | 1,108 | -47 | -4.1% | 36,900 |
| 2024/04/01 | 1,170 | 1,170 | 1,135 | 1,155 | -9 | -0.8% | 15,000 |
| 2024/03/29 | 1,122 | 1,164 | 1,122 | 1,164 | +43 | +3.8% | 15,900 |
| 2024/03/28 | 1,145 | 1,145 | 1,121 | 1,121 | -24 | -2.1% | 3,300 |
| 2024/03/27 | 1,162 | 1,162 | 1,130 | 1,145 | -15 | -1.3% | 6,900 |
| 2024/03/26 | 1,128 | 1,161 | 1,128 | 1,160 | +33 | +2.9% | 18,800 |
| 2024/03/25 | 1,132 | 1,137 | 1,124 | 1,127 | -9 | -0.8% | 4,600 |
| 2024/03/22 | 1,139 | 1,139 | 1,121 | 1,136 | +3 | +0.3% | 5,900 |
| 2024/03/21 | 1,122 | 1,140 | 1,122 | 1,133 | +23 | +2.1% | 11,100 |
| 2024/03/19 | 1,088 | 1,130 | 1,070 | 1,110 | +26 | +2.4% | 19,500 |
| 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 |
1～
50
件表示中 / 3456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 | 112,500円 | +2.2% | +4.5% | 3.56% | 8.85倍 | 1.22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 |
| テクノロジー | 442,000円 | +98.5% | +103.7% | 0.00% | 51.72倍 | 13.19倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| エコナビスタ | 191,900円 | +24.0% | +15.0% | 0.00% | 41.40倍 | 4.27倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ラキール | 159,100円 | +20.4% | +28.3% | 0.00% | 18.23倍 | 3.20倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| シェアリングＴ | 53,700円 | +15.6% | +29.6% | 2.79% | 9.43倍 | 4.25倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
