ｎｏｔｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,709 | 1,729 | 1,573 | 1,691 | -58 | -3.3% | 3,404,900 |
| 2025/04/03 | 1,620 | 1,786 | 1,618 | 1,749 | +9 | +0.5% | 2,718,500 |
| 2025/04/02 | 2,010 | 2,011 | 1,708 | 1,740 | -160 | -8.4% | 6,652,700 |
| 2025/04/01 | 1,965 | 2,035 | 1,851 | 1,900 | +45 | +2.4% | 10,402,500 |
| 2025/03/31 | 1,830 | 2,078 | 1,829 | 1,855 | -55 | -2.9% | 13,036,200 |
| 2025/03/28 | 1,974 | 2,200 | 1,863 | 1,910 | -91 | -4.5% | 13,885,000 |
| 2025/03/27 | 1,630 | 2,050 | 1,606 | 2,001 | +351 | +21.3% | 14,930,000 |
| 2025/03/26 | 1,491 | 1,650 | 1,484 | 1,650 | +179 | +12.2% | 8,621,700 |
| 2025/03/25 | 1,590 | 1,591 | 1,466 | 1,471 | -70 | -4.5% | 1,878,300 |
| 2025/03/24 | 1,578 | 1,654 | 1,531 | 1,541 | -6 | -0.4% | 3,955,300 |
| 2025/03/21 | 1,443 | 1,619 | 1,443 | 1,547 | +112 | +7.8% | 5,696,600 |
| 2025/03/19 | 1,527 | 1,529 | 1,424 | 1,435 | -66 | -4.4% | 2,258,400 |
| 2025/03/18 | 1,398 | 1,552 | 1,367 | 1,501 | +152 | +11.3% | 5,242,700 |
| 2025/03/17 | 1,312 | 1,408 | 1,285 | 1,349 | +67 | +5.2% | 3,278,900 |
| 2025/03/14 | 1,277 | 1,410 | 1,266 | 1,282 | +19 | +1.5% | 2,967,500 |
| 2025/03/13 | 1,301 | 1,321 | 1,250 | 1,263 | -23 | -1.8% | 1,261,000 |
| 2025/03/12 | 1,360 | 1,369 | 1,280 | 1,286 | -52 | -3.9% | 1,529,100 |
| 2025/03/11 | 1,225 | 1,375 | 1,177 | 1,338 | +89 | +7.1% | 3,694,300 |
| 2025/03/10 | 1,231 | 1,289 | 1,205 | 1,249 | +9 | +0.7% | 1,157,100 |
| 2025/03/07 | 1,288 | 1,305 | 1,236 | 1,240 | -78 | -5.9% | 895,100 |
| 2025/03/06 | 1,273 | 1,372 | 1,273 | 1,318 | +38 | +3% | 2,125,600 |
| 2025/03/05 | 1,223 | 1,398 | 1,220 | 1,280 | +54 | +4.4% | 4,813,700 |
| 2025/03/04 | 1,291 | 1,317 | 1,201 | 1,226 | -95 | -7.2% | 1,658,000 |
| 2025/03/03 | 1,412 | 1,440 | 1,314 | 1,321 | -69 | -5% | 1,520,900 |
| 2025/02/28 | 1,501 | 1,510 | 1,382 | 1,390 | -133 | -8.7% | 1,685,700 |
| 2025/02/27 | 1,590 | 1,645 | 1,510 | 1,523 | -52 | -3.3% | 2,955,200 |
| 2025/02/26 | 1,432 | 1,650 | 1,432 | 1,575 | +125 | +8.6% | 7,275,700 |
| 2025/02/25 | 1,692 | 1,768 | 1,444 | 1,450 | -169 | -10.4% | 7,475,900 |
| 2025/02/21 | 1,328 | 1,626 | 1,327 | 1,619 | +261 | +19.2% | 6,124,900 |
| 2025/02/20 | 1,448 | 1,588 | 1,346 | 1,358 | -146 | -9.7% | 3,499,600 |
| 2025/02/19 | 1,574 | 1,630 | 1,421 | 1,504 | -64 | -4.1% | 3,648,200 |
| 2025/02/18 | 1,469 | 1,742 | 1,458 | 1,568 | +59 | +3.9% | 8,376,600 |
| 2025/02/17 | 1,509 | 1,509 | 1,509 | 1,509 | -400 | -21% | 47,300 |
| 2025/02/14 | 1,909 | 1,909 | 1,909 | 1,909 | -500 | -20.8% | 41,300 |
| 2025/02/13 | 2,809 | 2,809 | 2,409 | 2,409 | -500 | -17.2% | 417,500 |
| 2025/02/12 | 2,740 | 2,909 | 2,642 | 2,909 | +500 | +20.8% | 3,657,000 |
| 2025/02/10 | 2,062 | 2,464 | 2,062 | 2,409 | +397 | +19.7% | 5,760,800 |
| 2025/02/07 | 1,733 | 2,075 | 1,730 | 2,012 | +202 | +11.2% | 4,640,600 |
| 2025/02/06 | 1,849 | 1,870 | 1,619 | 1,810 | -21 | -1.1% | 2,622,600 |
| 2025/02/05 | 1,575 | 1,894 | 1,541 | 1,831 | +256 | +16.3% | 6,170,200 |
| 2025/02/04 | 1,500 | 1,610 | 1,409 | 1,575 | +96 | +6.5% | 4,495,500 |
| 2025/02/03 | 1,330 | 1,488 | 1,301 | 1,479 | +179 | +13.8% | 5,306,500 |
| 2025/01/31 | 1,285 | 1,310 | 1,180 | 1,300 | +149 | +12.9% | 3,632,800 |
| 2025/01/30 | 1,290 | 1,458 | 1,051 | 1,151 | -139 | -10.8% | 6,726,100 |
| 2025/01/29 | 1,187 | 1,369 | 1,180 | 1,290 | +158 | +14% | 8,981,500 |
| 2025/01/28 | 1,028 | 1,174 | 1,025 | 1,132 | +44 | +4% | 3,871,800 |
| 2025/01/27 | 1,051 | 1,284 | 1,005 | 1,088 | +67 | +6.6% | 11,773,400 |
| 2025/01/24 | 842 | 1,021 | 840 | 1,021 | +149 | +17.1% | 6,132,400 |
| 2025/01/23 | 967 | 968 | 871 | 872 | -67 | -7.1% | 5,346,400 |
| 2025/01/22 | 817 | 969 | 794 | 939 | +120 | +14.7% | 8,257,500 |
1～
50
件表示中 / 560件
類似銘柄と比較する
現在ご覧いただいている「ｎｏｔｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ｎｏｔｅ | 158,000円 | +21.1% | +6.7% | 0.00% | 237.60倍 | 15.35倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＵＬＳ－Ｇ | 415,000円 | +21.2% | +25.1% | 1.25% | 16.19倍 | 2.52倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| セゾンテクノ | 166,200円 | +6.9% | +105.2% | 5.42% | 17.95倍 | 1.93倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| マーベラス | 40,400円 | -8.5% | -50.0% | 2.48% | 27.19倍 | 0.97倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＣＩＪ | 37,600円 | +4.9% | +3.4% | 3.72% | 16.75倍 | 1.48倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
