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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,000 | 1,011 | 1,000 | 1,009 | +8 | +0.8% | 4,800 |
| 2024/08/19 | 999 | 1,018 | 999 | 1,001 | +1 | +0.1% | 11,300 |
| 2024/08/16 | 983 | 1,000 | 983 | 1,000 | +20 | +2% | 21,900 |
| 2024/08/15 | 979 | 989 | 975 | 980 | -8 | -0.8% | 8,000 |
| 2024/08/14 | 986 | 988 | 966 | 988 | +17 | +1.8% | 17,800 |
| 2024/08/13 | 970 | 995 | 935 | 971 | -57 | -5.5% | 69,200 |
| 2024/08/09 | 1,021 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 3,400 |
| 2024/08/08 | 991 | 1,066 | 991 | 1,020 | +6 | +0.6% | 17,800 |
| 2024/08/07 | 966 | 1,030 | 960 | 1,014 | +18 | +1.8% | 24,300 |
| 2024/08/06 | 987 | 1,000 | 942 | 996 | +99 | +11% | 30,200 |
| 2024/08/05 | 1,013 | 1,029 | 867 | 897 | -176 | -16.4% | 37,400 |
| 2024/08/02 | 1,096 | 1,096 | 1,053 | 1,073 | -41 | -3.7% | 33,200 |
| 2024/08/01 | 1,125 | 1,125 | 1,114 | 1,114 | -11 | -1% | 12,100 |
| 2024/07/31 | 1,128 | 1,137 | 1,123 | 1,125 | +1 | +0.1% | 11,000 |
| 2024/07/30 | 1,130 | 1,130 | 1,113 | 1,124 | -6 | -0.5% | 10,500 |
| 2024/07/29 | 1,127 | 1,131 | 1,105 | 1,130 | +13 | +1.2% | 18,100 |
| 2024/07/26 | 1,113 | 1,125 | 1,111 | 1,117 | +6 | +0.5% | 7,500 |
| 2024/07/25 | 1,113 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 11,900 |
| 2024/07/24 | 1,118 | 1,139 | 1,107 | 1,120 | +2 | +0.2% | 32,500 |
| 2024/07/23 | 1,122 | 1,152 | 1,118 | 1,118 | -4 | -0.4% | 28,100 |
| 2024/07/22 | 1,119 | 1,127 | 1,110 | 1,122 | +14 | +1.3% | 24,700 |
| 2024/07/19 | 1,134 | 1,134 | 1,105 | 1,108 | -25 | -2.2% | 26,800 |
| 2024/07/18 | 1,126 | 1,134 | 1,119 | 1,133 | +6 | +0.5% | 11,400 |
| 2024/07/17 | 1,130 | 1,131 | 1,116 | 1,127 | +2 | +0.2% | 10,400 |
| 2024/07/16 | 1,115 | 1,136 | 1,106 | 1,125 | +14 | +1.3% | 18,900 |
| 2024/07/12 | 1,101 | 1,118 | 1,098 | 1,111 | +10 | +0.9% | 11,000 |
| 2024/07/11 | 1,133 | 1,135 | 1,096 | 1,101 | -8 | -0.7% | 36,400 |
| 2024/07/10 | 1,126 | 1,138 | 1,102 | 1,109 | -4 | -0.4% | 27,500 |
| 2024/07/09 | 1,144 | 1,156 | 1,113 | 1,113 | -27 | -2.4% | 25,700 |
| 2024/07/08 | 1,165 | 1,172 | 1,140 | 1,140 | -20 | -1.7% | 17,300 |
| 2024/07/05 | 1,173 | 1,188 | 1,156 | 1,160 | -22 | -1.9% | 9,700 |
| 2024/07/04 | 1,200 | 1,200 | 1,176 | 1,182 | -15 | -1.3% | 7,600 |
| 2024/07/03 | 1,150 | 1,232 | 1,141 | 1,197 | +40 | +3.5% | 41,100 |
| 2024/07/02 | 1,123 | 1,157 | 1,120 | 1,157 | +33 | +2.9% | 23,400 |
| 2024/07/01 | 1,119 | 1,129 | 1,111 | 1,124 | +7 | +0.6% | 33,300 |
| 2024/06/28 | 1,111 | 1,118 | 1,110 | 1,117 | +7 | +0.6% | 17,200 |
| 2024/06/27 | 1,100 | 1,110 | 1,097 | 1,110 | ±0 | ±0% | 2,500 |
| 2024/06/26 | 1,113 | 1,119 | 1,100 | 1,110 | -3 | -0.3% | 7,000 |
| 2024/06/25 | 1,113 | 1,115 | 1,098 | 1,113 | -2 | -0.2% | 6,400 |
| 2024/06/24 | 1,114 | 1,116 | 1,110 | 1,115 | -1 | -0.1% | 4,800 |
| 2024/06/21 | 1,100 | 1,117 | 1,100 | 1,116 | +16 | +1.5% | 4,100 |
| 2024/06/20 | 1,113 | 1,113 | 1,098 | 1,100 | -2 | -0.2% | 7,600 |
| 2024/06/19 | 1,110 | 1,110 | 1,097 | 1,102 | -8 | -0.7% | 8,400 |
| 2024/06/18 | 1,097 | 1,110 | 1,086 | 1,110 | +14 | +1.3% | 6,200 |
| 2024/06/17 | 1,080 | 1,105 | 1,080 | 1,096 | +16 | +1.5% | 10,500 |
| 2024/06/14 | 1,080 | 1,091 | 1,073 | 1,080 | -10 | -0.9% | 3,600 |
| 2024/06/13 | 1,097 | 1,098 | 1,084 | 1,090 | -7 | -0.6% | 4,000 |
| 2024/06/12 | 1,093 | 1,098 | 1,093 | 1,097 | +4 | +0.4% | 2,900 |
| 2024/06/11 | 1,070 | 1,093 | 1,070 | 1,093 | +23 | +2.1% | 6,400 |
| 2024/06/10 | 1,066 | 1,078 | 1,056 | 1,070 | +7 | +0.7% | 4,600 |
151～
200
件表示中 / 3672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 | 101,500円 | +2.2% | +4.5% | 3.94% | 7.98倍 | 1.05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 | 65,600円 | +43.4% | +48.8% | 0.00% | 20.11倍 | 8.85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 |
| イーソル | 55,000円 | +6.7% | -18.7% | 1.00% | 15.34倍 | 2.09倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| Ｊストリーム | 39,000円 | +4.1% | +51.5% | 3.59% | 19.47倍 | 0.95倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＹＥ ＤＩＧＩＴ | 59,200円 | +0.3% | +11.2% | 3.38% | 9.43倍 | 1.60倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
市場注目の銘柄
チャート関連のコラム
