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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/11 | 1,127 | 1,150 | 1,123 | 1,140 | +9 | +0.8% | 6,600 |
| 2024/04/10 | 1,128 | 1,151 | 1,128 | 1,131 | -15 | -1.3% | 2,200 |
| 2024/04/09 | 1,143 | 1,154 | 1,130 | 1,146 | -2 | -0.2% | 10,700 |
| 2024/04/08 | 1,135 | 1,158 | 1,131 | 1,148 | +14 | +1.2% | 7,100 |
| 2024/04/05 | 1,131 | 1,143 | 1,127 | 1,134 | -15 | -1.3% | 3,800 |
| 2024/04/04 | 1,123 | 1,150 | 1,123 | 1,149 | +28 | +2.5% | 4,500 |
| 2024/04/03 | 1,105 | 1,140 | 1,100 | 1,121 | +13 | +1.2% | 13,800 |
| 2024/04/02 | 1,155 | 1,160 | 1,096 | 1,108 | -47 | -4.1% | 36,900 |
| 2024/04/01 | 1,170 | 1,170 | 1,135 | 1,155 | -9 | -0.8% | 15,000 |
| 2024/03/29 | 1,122 | 1,164 | 1,122 | 1,164 | +43 | +3.8% | 15,900 |
| 2024/03/28 | 1,145 | 1,145 | 1,121 | 1,121 | -24 | -2.1% | 3,300 |
| 2024/03/27 | 1,162 | 1,162 | 1,130 | 1,145 | -15 | -1.3% | 6,900 |
| 2024/03/26 | 1,128 | 1,161 | 1,128 | 1,160 | +33 | +2.9% | 18,800 |
| 2024/03/25 | 1,132 | 1,137 | 1,124 | 1,127 | -9 | -0.8% | 4,600 |
| 2024/03/22 | 1,139 | 1,139 | 1,121 | 1,136 | +3 | +0.3% | 5,900 |
| 2024/03/21 | 1,122 | 1,140 | 1,122 | 1,133 | +23 | +2.1% | 11,100 |
| 2024/03/19 | 1,088 | 1,130 | 1,070 | 1,110 | +26 | +2.4% | 19,500 |
301～
350
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
