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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,005 | 1,034 | 1,005 | 1,033 | +28 | +2.8% | 12,700 |
| 2024/11/21 | 1,019 | 1,019 | 1,004 | 1,005 | -2 | -0.2% | 4,600 |
| 2024/11/20 | 1,029 | 1,032 | 1,007 | 1,007 | -22 | -2.1% | 14,300 |
| 2024/11/19 | 1,030 | 1,034 | 1,025 | 1,029 | -1 | -0.1% | 11,400 |
| 2024/11/18 | 1,030 | 1,030 | 1,027 | 1,030 | +2 | +0.2% | 1,200 |
| 2024/11/15 | 1,020 | 1,035 | 1,020 | 1,028 | +8 | +0.8% | 9,200 |
| 2024/11/14 | 1,012 | 1,020 | 1,006 | 1,020 | +8 | +0.8% | 6,200 |
| 2024/11/13 | 1,036 | 1,036 | 1,012 | 1,012 | -6 | -0.6% | 2,600 |
| 2024/11/12 | 1,008 | 1,040 | 1,008 | 1,018 | +21 | +2.1% | 15,400 |
| 2024/11/11 | 989 | 999 | 971 | 997 | +16 | +1.6% | 13,700 |
| 2024/11/08 | 995 | 995 | 967 | 981 | -14 | -1.4% | 27,000 |
| 2024/11/07 | 978 | 997 | 978 | 995 | +17 | +1.7% | 4,400 |
| 2024/11/06 | 981 | 982 | 977 | 978 | +1 | +0.1% | 6,400 |
| 2024/11/05 | 990 | 990 | 977 | 977 | +2 | +0.2% | 10,500 |
| 2024/11/01 | 980 | 981 | 975 | 975 | -5 | -0.5% | 1,300 |
| 2024/10/31 | 974 | 980 | 974 | 980 | -1 | -0.1% | 700 |
| 2024/10/30 | 975 | 995 | 972 | 981 | +9 | +0.9% | 7,600 |
| 2024/10/29 | 971 | 972 | 971 | 972 | +5 | +0.5% | 200 |
| 2024/10/28 | 961 | 980 | 961 | 967 | +8 | +0.8% | 3,100 |
| 2024/10/25 | 980 | 980 | 952 | 959 | -17 | -1.7% | 15,200 |
| 2024/10/24 | 970 | 980 | 970 | 976 | +11 | +1.1% | 1,300 |
| 2024/10/23 | 975 | 983 | 965 | 965 | -10 | -1% | 4,200 |
| 2024/10/22 | 985 | 985 | 967 | 975 | -10 | -1% | 23,600 |
| 2024/10/21 | 986 | 995 | 981 | 985 | -1 | -0.1% | 3,100 |
| 2024/10/18 | 994 | 998 | 986 | 986 | -11 | -1.1% | 1,000 |
| 2024/10/17 | 987 | 997 | 986 | 997 | +17 | +1.7% | 700 |
| 2024/10/16 | 984 | 999 | 980 | 980 | -14 | -1.4% | 2,600 |
| 2024/10/15 | 991 | 995 | 983 | 994 | +4 | +0.4% | 5,400 |
| 2024/10/11 | 985 | 991 | 980 | 990 | +5 | +0.5% | 4,100 |
| 2024/10/10 | 1,000 | 1,000 | 984 | 985 | -15 | -1.5% | 8,200 |
| 2024/10/09 | 1,005 | 1,008 | 1,000 | 1,000 | -1 | -0.1% | 2,100 |
| 2024/10/08 | 1,005 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 5,000 |
| 2024/10/07 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 2,100 |
| 2024/10/04 | 1,005 | 1,014 | 1,005 | 1,010 | +7 | +0.7% | 1,700 |
| 2024/10/03 | 1,000 | 1,018 | 1,000 | 1,003 | +4 | +0.4% | 6,400 |
| 2024/10/02 | 999 | 1,000 | 996 | 999 | +2 | +0.2% | 36,800 |
| 2024/10/01 | 1,000 | 1,015 | 997 | 997 | -8 | -0.8% | 9,800 |
| 2024/09/30 | 1,008 | 1,008 | 996 | 1,005 | -10 | -1% | 2,700 |
| 2024/09/27 | 1,048 | 1,048 | 1,007 | 1,015 | +6 | +0.6% | 9,400 |
| 2024/09/26 | 1,018 | 1,020 | 1,009 | 1,009 | -9 | -0.9% | 4,900 |
| 2024/09/25 | 1,013 | 1,019 | 1,011 | 1,018 | ±0 | ±0% | 1,300 |
| 2024/09/24 | 1,015 | 1,018 | 1,002 | 1,018 | +16 | +1.6% | 9,500 |
| 2024/09/20 | 988 | 1,015 | 988 | 1,002 | +16 | +1.6% | 15,600 |
| 2024/09/19 | 986 | 993 | 986 | 986 | ±0 | ±0% | 1,800 |
| 2024/09/18 | 986 | 994 | 985 | 986 | ±0 | ±0% | 1,600 |
| 2024/09/17 | 985 | 997 | 981 | 986 | +1 | +0.1% | 8,900 |
| 2024/09/13 | 989 | 1,003 | 985 | 985 | -7 | -0.7% | 1,100 |
| 2024/09/12 | 990 | 1,002 | 982 | 992 | +2 | +0.2% | 3,900 |
| 2024/09/11 | 992 | 1,007 | 978 | 990 | -2 | -0.2% | 13,700 |
| 2024/09/10 | 986 | 1,005 | 974 | 992 | +8 | +0.8% | 6,600 |
1～
50
件表示中 / 3586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 | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12倍 | 1.07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 |
| エイトレッド | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| シンクロフード | 41,700円 | +16.6% | +21.6% | 2.40% | 12.74倍 | 2.50倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＲＯＸＸ | 153,000円 | +50.6% | - | 0.00% | - | 12.34倍 |
|
- |
| ビザスク | 120,000円 | +8.4% | +391.1% | 0.00% | 222.22倍 | 25.15倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
