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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,450 | 1,542 | 1,430 | 1,474 | +54 | +3.8% | 70,400 |
| 2025/08/19 | 1,358 | 1,420 | 1,356 | 1,420 | +56 | +4.1% | 47,100 |
| 2025/08/18 | 1,331 | 1,364 | 1,331 | 1,364 | +40 | +3% | 17,300 |
| 2025/08/15 | 1,350 | 1,350 | 1,319 | 1,324 | -18 | -1.3% | 16,100 |
| 2025/08/14 | 1,347 | 1,349 | 1,334 | 1,342 | -5 | -0.4% | 12,200 |
| 2025/08/13 | 1,322 | 1,350 | 1,312 | 1,347 | +26 | +2% | 25,600 |
| 2025/08/12 | 1,330 | 1,335 | 1,300 | 1,321 | +158 | +13.6% | 57,300 |
| 2025/08/08 | 1,180 | 1,189 | 1,163 | 1,163 | -13 | -1.1% | 6,100 |
| 2025/08/07 | 1,160 | 1,176 | 1,150 | 1,176 | +4 | +0.3% | 5,800 |
| 2025/08/06 | 1,161 | 1,175 | 1,159 | 1,172 | +11 | +0.9% | 5,900 |
| 2025/08/05 | 1,163 | 1,170 | 1,161 | 1,161 | -2 | -0.2% | 4,400 |
| 2025/08/04 | 1,168 | 1,168 | 1,133 | 1,163 | -10 | -0.9% | 11,600 |
| 2025/08/01 | 1,165 | 1,178 | 1,165 | 1,173 | +8 | +0.7% | 4,600 |
| 2025/07/31 | 1,159 | 1,179 | 1,153 | 1,165 | +8 | +0.7% | 14,100 |
| 2025/07/30 | 1,157 | 1,159 | 1,152 | 1,157 | ±0 | ±0% | 4,100 |
| 2025/07/29 | 1,154 | 1,157 | 1,143 | 1,157 | +3 | +0.3% | 3,700 |
| 2025/07/28 | 1,157 | 1,158 | 1,151 | 1,154 | +3 | +0.3% | 7,200 |
| 2025/07/25 | 1,145 | 1,151 | 1,139 | 1,151 | +7 | +0.6% | 11,800 |
| 2025/07/24 | 1,136 | 1,144 | 1,130 | 1,144 | +8 | +0.7% | 6,900 |
| 2025/07/23 | 1,127 | 1,136 | 1,127 | 1,136 | +9 | +0.8% | 2,800 |
| 2025/07/22 | 1,129 | 1,136 | 1,119 | 1,127 | +2 | +0.2% | 3,300 |
| 2025/07/18 | 1,125 | 1,125 | 1,117 | 1,125 | ±0 | ±0% | 2,000 |
| 2025/07/17 | 1,132 | 1,133 | 1,115 | 1,125 | -14 | -1.2% | 7,500 |
| 2025/07/16 | 1,133 | 1,140 | 1,133 | 1,139 | -1 | -0.1% | 5,300 |
| 2025/07/15 | 1,136 | 1,140 | 1,131 | 1,140 | +4 | +0.4% | 3,600 |
| 2025/07/14 | 1,140 | 1,146 | 1,131 | 1,136 | -10 | -0.9% | 5,400 |
| 2025/07/11 | 1,143 | 1,148 | 1,140 | 1,146 | +3 | +0.3% | 2,900 |
| 2025/07/10 | 1,138 | 1,148 | 1,133 | 1,143 | +10 | +0.9% | 4,400 |
| 2025/07/09 | 1,138 | 1,144 | 1,131 | 1,133 | -4 | -0.4% | 4,600 |
| 2025/07/08 | 1,119 | 1,137 | 1,119 | 1,137 | +21 | +1.9% | 4,500 |
| 2025/07/07 | 1,114 | 1,118 | 1,103 | 1,116 | +10 | +0.9% | 4,500 |
| 2025/07/04 | 1,100 | 1,110 | 1,100 | 1,106 | +4 | +0.4% | 3,000 |
| 2025/07/03 | 1,095 | 1,103 | 1,095 | 1,102 | -1 | -0.1% | 3,500 |
| 2025/07/02 | 1,106 | 1,106 | 1,090 | 1,103 | +3 | +0.3% | 5,700 |
| 2025/07/01 | 1,109 | 1,109 | 1,088 | 1,100 | -14 | -1.3% | 8,900 |
| 2025/06/30 | 1,114 | 1,128 | 1,110 | 1,114 | +1 | +0.1% | 5,600 |
| 2025/06/27 | 1,130 | 1,130 | 1,100 | 1,113 | -6 | -0.5% | 5,000 |
| 2025/06/26 | 1,109 | 1,124 | 1,105 | 1,119 | +10 | +0.9% | 33,300 |
| 2025/06/25 | 1,104 | 1,135 | 1,104 | 1,109 | +14 | +1.3% | 17,500 |
| 2025/06/24 | 1,090 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 8,500 |
| 2025/06/23 | 1,098 | 1,098 | 1,082 | 1,090 | -13 | -1.2% | 6,000 |
| 2025/06/20 | 1,103 | 1,133 | 1,103 | 1,103 | +5 | +0.5% | 32,200 |
| 2025/06/19 | 1,086 | 1,100 | 1,085 | 1,098 | +12 | +1.1% | 6,700 |
| 2025/06/18 | 1,082 | 1,099 | 1,073 | 1,086 | +1 | +0.1% | 13,700 |
| 2025/06/17 | 1,060 | 1,085 | 1,058 | 1,085 | +27 | +2.6% | 6,400 |
| 2025/06/16 | 1,059 | 1,059 | 1,046 | 1,058 | +6 | +0.6% | 4,300 |
| 2025/06/13 | 1,060 | 1,060 | 1,047 | 1,052 | +1 | +0.1% | 9,700 |
| 2025/06/12 | 1,043 | 1,061 | 1,043 | 1,051 | +10 | +1% | 11,800 |
| 2025/06/11 | 1,043 | 1,045 | 1,040 | 1,041 | +7 | +0.7% | 2,900 |
| 2025/06/10 | 1,041 | 1,044 | 1,034 | 1,034 | -6 | -0.6% | 13,900 |
1～
50
件表示中 / 3766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 | 150,100円 | +1.8% | +1.9% | 2.66% | 10.52倍 | 1.43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 |
| サクラＫＣＳ | 143,800円 | +1.6% | +3.8% | 2.36% | 15.05倍 | 0.81倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,900円 | +10.5% | +0.2% | 3.06% | 16.24倍 | 3.31倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| エネチェンジ | 36,100円 | -10.7% | - | 0.00% | - | 3.40倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| 日プロセス | 149,700円 | +9.8% | +0.3% | 4.41% | 15.33倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
