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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,005 | 1,010 | 998 | 1,010 | +6 | +0.6% | 12,100 |
| 2024/01/30 | 997 | 1,006 | 997 | 1,004 | +11 | +1.1% | 9,500 |
| 2024/01/29 | 994 | 996 | 989 | 993 | +9 | +0.9% | 11,800 |
| 2024/01/26 | 987 | 987 | 981 | 984 | -2 | -0.2% | 8,900 |
| 2024/01/25 | 986 | 990 | 983 | 986 | ±0 | ±0% | 9,100 |
| 2024/01/24 | 982 | 987 | 982 | 986 | +2 | +0.2% | 9,000 |
| 2024/01/23 | 991 | 993 | 984 | 984 | -6 | -0.6% | 16,000 |
| 2024/01/22 | 988 | 995 | 982 | 990 | +2 | +0.2% | 24,500 |
| 2024/01/19 | 977 | 988 | 976 | 988 | +8 | +0.8% | 13,600 |
| 2024/01/18 | 977 | 981 | 973 | 980 | +2 | +0.2% | 8,200 |
| 2024/01/17 | 987 | 990 | 976 | 978 | -10 | -1% | 15,600 |
| 2024/01/16 | 990 | 991 | 985 | 988 | -2 | -0.2% | 9,500 |
| 2024/01/15 | 985 | 990 | 984 | 990 | +5 | +0.5% | 11,600 |
| 2024/01/12 | 987 | 990 | 983 | 985 | -2 | -0.2% | 8,900 |
| 2024/01/11 | 985 | 989 | 985 | 987 | +3 | +0.3% | 14,000 |
| 2024/01/10 | 988 | 988 | 982 | 984 | +1 | +0.1% | 9,700 |
| 2024/01/09 | 980 | 989 | 979 | 983 | +2 | +0.2% | 13,700 |
| 2024/01/05 | 980 | 983 | 980 | 981 | -1 | -0.1% | 5,200 |
| 2024/01/04 | 976 | 982 | 972 | 982 | +2 | +0.2% | 6,800 |
| 2023/12/29 | 981 | 985 | 980 | 980 | -1 | -0.1% | 7,300 |
| 2023/12/28 | 976 | 983 | 972 | 981 | +8 | +0.8% | 8,700 |
| 2023/12/27 | 972 | 977 | 964 | 973 | +1 | +0.1% | 4,900 |
| 2023/12/26 | 972 | 976 | 971 | 972 | ±0 | ±0% | 11,800 |
| 2023/12/25 | 964 | 974 | 963 | 972 | +6 | +0.6% | 10,400 |
| 2023/12/22 | 974 | 974 | 965 | 966 | -8 | -0.8% | 9,300 |
| 2023/12/21 | 970 | 974 | 968 | 974 | +1 | +0.1% | 13,100 |
| 2023/12/20 | 969 | 975 | 965 | 973 | +4 | +0.4% | 8,600 |
| 2023/12/19 | 963 | 973 | 963 | 969 | +7 | +0.7% | 5,800 |
| 2023/12/18 | 961 | 972 | 958 | 962 | +2 | +0.2% | 24,500 |
| 2023/12/15 | 975 | 975 | 960 | 960 | -11 | -1.1% | 15,100 |
| 2023/12/14 | 990 | 990 | 967 | 971 | -14 | -1.4% | 9,100 |
| 2023/12/13 | 988 | 993 | 983 | 985 | -3 | -0.3% | 7,600 |
| 2023/12/12 | 995 | 1,000 | 987 | 988 | -6 | -0.6% | 6,300 |
| 2023/12/11 | 998 | 1,000 | 990 | 994 | -1 | -0.1% | 9,300 |
| 2023/12/08 | 997 | 997 | 988 | 995 | -2 | -0.2% | 5,700 |
| 2023/12/07 | 1,001 | 1,005 | 997 | 997 | -4 | -0.4% | 1,900 |
| 2023/12/06 | 995 | 1,007 | 995 | 1,001 | +6 | +0.6% | 1,700 |
| 2023/12/05 | 1,006 | 1,007 | 995 | 995 | -11 | -1.1% | 17,900 |
| 2023/12/04 | 1,018 | 1,018 | 1,006 | 1,006 | -4 | -0.4% | 1,800 |
| 2023/12/01 | 1,008 | 1,015 | 1,006 | 1,010 | +2 | +0.2% | 7,000 |
| 2023/11/30 | 1,010 | 1,018 | 1,005 | 1,008 | -4 | -0.4% | 11,300 |
| 2023/11/29 | 1,015 | 1,015 | 1,003 | 1,012 | +3 | +0.3% | 4,800 |
| 2023/11/28 | 1,006 | 1,018 | 1,006 | 1,009 | -5 | -0.5% | 1,900 |
| 2023/11/27 | 1,017 | 1,024 | 1,011 | 1,014 | -2 | -0.2% | 6,800 |
| 2023/11/24 | 1,019 | 1,025 | 1,013 | 1,016 | -3 | -0.3% | 12,300 |
| 2023/11/22 | 1,001 | 1,021 | 1,001 | 1,019 | +14 | +1.4% | 21,200 |
| 2023/11/21 | 997 | 1,012 | 995 | 1,005 | +13 | +1.3% | 10,300 |
| 2023/11/20 | 992 | 998 | 985 | 992 | ±0 | ±0% | 5,100 |
| 2023/11/17 | 985 | 996 | 982 | 992 | +7 | +0.7% | 3,900 |
| 2023/11/16 | 989 | 989 | 980 | 985 | -5 | -0.5% | 4,300 |
201～
250
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 | 2.51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% | - | 12.33倍 |
|
- |
| ビザスク | 120,000円 | +8.4% | +391.1% | 0.00% | 222.23倍 | 25.14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
