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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/07 | 1,061 | 1,066 | 1,051 | 1,063 | -8 | -0.7% | 5,100 |
| 2024/06/06 | 1,065 | 1,073 | 1,052 | 1,071 | +6 | +0.6% | 4,500 |
| 2024/06/05 | 1,071 | 1,077 | 1,065 | 1,065 | -10 | -0.9% | 2,700 |
| 2024/06/04 | 1,085 | 1,085 | 1,068 | 1,075 | -10 | -0.9% | 9,100 |
| 2024/06/03 | 1,091 | 1,098 | 1,078 | 1,085 | +5 | +0.5% | 5,700 |
| 2024/05/31 | 1,078 | 1,080 | 1,064 | 1,080 | +12 | +1.1% | 2,700 |
| 2024/05/30 | 1,071 | 1,089 | 1,056 | 1,068 | -28 | -2.6% | 9,700 |
| 2024/05/29 | 1,101 | 1,107 | 1,087 | 1,096 | -10 | -0.9% | 8,800 |
| 2024/05/28 | 1,117 | 1,117 | 1,106 | 1,106 | -12 | -1.1% | 1,100 |
| 2024/05/27 | 1,117 | 1,130 | 1,106 | 1,118 | +1 | +0.1% | 3,800 |
| 2024/05/24 | 1,109 | 1,117 | 1,101 | 1,117 | +2 | +0.2% | 2,500 |
| 2024/05/23 | 1,117 | 1,117 | 1,103 | 1,115 | -2 | -0.2% | 2,400 |
| 2024/05/22 | 1,095 | 1,122 | 1,095 | 1,117 | +22 | +2% | 3,200 |
| 2024/05/21 | 1,113 | 1,119 | 1,095 | 1,095 | -21 | -1.9% | 13,000 |
| 2024/05/20 | 1,121 | 1,126 | 1,112 | 1,116 | -3 | -0.3% | 3,200 |
| 2024/05/17 | 1,117 | 1,127 | 1,116 | 1,119 | -10 | -0.9% | 2,300 |
| 2024/05/16 | 1,126 | 1,134 | 1,119 | 1,129 | ±0 | ±0% | 7,800 |
| 2024/05/15 | 1,131 | 1,134 | 1,122 | 1,129 | -1 | -0.1% | 3,500 |
| 2024/05/14 | 1,121 | 1,142 | 1,121 | 1,130 | +9 | +0.8% | 11,000 |
| 2024/05/13 | 1,133 | 1,145 | 1,120 | 1,121 | +38 | +3.5% | 32,300 |
| 2024/05/10 | 1,099 | 1,099 | 1,083 | 1,083 | -17 | -1.5% | 2,400 |
| 2024/05/09 | 1,095 | 1,102 | 1,086 | 1,100 | +5 | +0.5% | 2,600 |
| 2024/05/08 | 1,085 | 1,104 | 1,085 | 1,095 | +2 | +0.2% | 700 |
| 2024/05/07 | 1,090 | 1,109 | 1,084 | 1,093 | -6 | -0.5% | 5,000 |
| 2024/05/02 | 1,118 | 1,118 | 1,095 | 1,099 | -19 | -1.7% | 2,900 |
| 2024/05/01 | 1,119 | 1,119 | 1,103 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/04/30 | 1,101 | 1,128 | 1,096 | 1,120 | +19 | +1.7% | 4,400 |
| 2024/04/26 | 1,089 | 1,126 | 1,071 | 1,101 | -28 | -2.5% | 48,300 |
| 2024/04/25 | 1,119 | 1,149 | 1,119 | 1,129 | +9 | +0.8% | 7,700 |
| 2024/04/24 | 1,130 | 1,137 | 1,119 | 1,120 | -14 | -1.2% | 2,300 |
| 2024/04/23 | 1,125 | 1,144 | 1,117 | 1,134 | +12 | +1.1% | 2,000 |
| 2024/04/22 | 1,132 | 1,132 | 1,119 | 1,122 | -12 | -1.1% | 5,000 |
| 2024/04/19 | 1,146 | 1,154 | 1,128 | 1,134 | -13 | -1.1% | 9,700 |
| 2024/04/18 | 1,140 | 1,150 | 1,140 | 1,147 | -2 | -0.2% | 5,500 |
| 2024/04/17 | 1,130 | 1,155 | 1,118 | 1,149 | +19 | +1.7% | 12,700 |
| 2024/04/16 | 1,126 | 1,141 | 1,112 | 1,130 | -7 | -0.6% | 6,000 |
| 2024/04/15 | 1,127 | 1,153 | 1,111 | 1,137 | -9 | -0.8% | 5,000 |
| 2024/04/12 | 1,147 | 1,149 | 1,132 | 1,146 | +6 | +0.5% | 7,100 |
251～
300
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 | 67,400円 | +0.3% | +11.2% | 2.97% | 10.58倍 | 1.79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
