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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 3767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 | 150,200円 | +1.8% | +1.9% | 2.66% | 10.52倍 | 1.43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 |
| シンクロフード | 56,800円 | +3.8% | -24.5% | 2.64% | 27.72倍 | 2.99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 |
| ＬａｂｏｒｏＡＩ | 102,400円 | +32.5% | +36.6% | 0.00% | 142.82倍 | 6.42倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| サクラＫＣＳ | 143,100円 | +1.6% | +3.8% | 2.38% | 14.98倍 | 0.81倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,800円 | +10.5% | +0.2% | 3.06% | 16.22倍 | 3.30倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
