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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 990 | 1,020 | 990 | 1,007 | +7 | +0.7% | 7,800 |
| 2024/09/04 | 1,001 | 1,009 | 983 | 1,000 | -9 | -0.9% | 9,100 |
| 2024/09/03 | 1,000 | 1,014 | 1,000 | 1,009 | +9 | +0.9% | 4,300 |
| 2024/09/02 | 1,007 | 1,042 | 996 | 1,000 | -7 | -0.7% | 48,900 |
| 2024/08/30 | 1,003 | 1,019 | 1,003 | 1,007 | -1 | -0.1% | 7,500 |
| 2024/08/29 | 1,004 | 1,016 | 1,004 | 1,008 | ±0 | ±0% | 1,500 |
| 2024/08/28 | 1,019 | 1,019 | 1,003 | 1,008 | -11 | -1.1% | 3,000 |
| 2024/08/27 | 1,013 | 1,028 | 1,013 | 1,019 | +6 | +0.6% | 9,500 |
| 2024/08/26 | 1,014 | 1,023 | 1,013 | 1,013 | ±0 | ±0% | 3,500 |
| 2024/08/23 | 1,016 | 1,026 | 1,006 | 1,013 | -9 | -0.9% | 4,200 |
| 2024/08/22 | 1,029 | 1,036 | 1,016 | 1,022 | -10 | -1% | 4,500 |
| 2024/08/21 | 1,010 | 1,047 | 999 | 1,032 | +23 | +2.3% | 22,100 |
| 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 |
201～
250
件表示中 / 3734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 | 110,600円 | +1.8% | +1.9% | 3.62% | 7.75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 |
| フレクト | 196,500円 | +20.8% | +31.7% | 0.00% | 13.97倍 | 4.43倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ｔｒｉｐｌａ | 203,200円 | +48.4% | +114.6% | 0.00% | 29.69倍 | 9.09倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ＹＥ ＤＩＧＩＴ | 67,800円 | +0.3% | +11.2% | 2.95% | 10.65倍 | 1.80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 |
| ファルコム | 116,000円 | -1.0% | -3.5% | 0.86% | 14.90倍 | 1.19倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
