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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,612 | 1,679 | 1,591 | 1,660 | +52 | +3.2% | 1,331,700 |
| 2025/06/09 | 1,517 | 1,613 | 1,517 | 1,608 | +91 | +6% | 1,307,400 |
| 2025/06/06 | 1,520 | 1,541 | 1,512 | 1,517 | -4 | -0.3% | 553,100 |
| 2025/06/05 | 1,600 | 1,601 | 1,521 | 1,521 | -87 | -5.4% | 1,459,700 |
| 2025/06/04 | 1,619 | 1,629 | 1,550 | 1,608 | -1 | -0.1% | 1,407,500 |
| 2025/06/03 | 1,560 | 1,635 | 1,553 | 1,609 | +51 | +3.3% | 999,200 |
| 2025/06/02 | 1,585 | 1,586 | 1,540 | 1,558 | -7 | -0.4% | 573,200 |
| 2025/05/30 | 1,590 | 1,615 | 1,540 | 1,565 | -21 | -1.3% | 950,500 |
| 2025/05/29 | 1,695 | 1,700 | 1,581 | 1,586 | -95 | -5.7% | 1,468,400 |
| 2025/05/28 | 1,791 | 1,794 | 1,680 | 1,681 | -74 | -4.2% | 1,045,500 |
| 2025/05/27 | 1,800 | 1,850 | 1,712 | 1,755 | -10 | -0.6% | 2,591,000 |
| 2025/05/26 | 1,633 | 1,849 | 1,613 | 1,765 | +171 | +10.7% | 6,202,200 |
| 2025/05/23 | 1,700 | 1,834 | 1,591 | 1,594 | -66 | -4% | 5,132,000 |
| 2025/05/22 | 1,520 | 1,680 | 1,503 | 1,660 | +150 | +9.9% | 2,682,700 |
| 2025/05/21 | 1,471 | 1,546 | 1,470 | 1,510 | +38 | +2.6% | 690,800 |
| 2025/05/20 | 1,511 | 1,525 | 1,460 | 1,472 | -22 | -1.5% | 279,500 |
| 2025/05/19 | 1,501 | 1,515 | 1,485 | 1,494 | -31 | -2% | 346,500 |
| 2025/05/16 | 1,461 | 1,530 | 1,452 | 1,525 | +65 | +4.5% | 632,700 |
| 2025/05/15 | 1,450 | 1,483 | 1,410 | 1,460 | -6 | -0.4% | 692,700 |
| 2025/05/14 | 1,504 | 1,504 | 1,465 | 1,466 | -51 | -3.4% | 527,500 |
| 2025/05/13 | 1,520 | 1,528 | 1,485 | 1,517 | +26 | +1.7% | 634,200 |
| 2025/05/12 | 1,493 | 1,514 | 1,466 | 1,491 | -11 | -0.7% | 626,000 |
| 2025/05/09 | 1,519 | 1,523 | 1,486 | 1,502 | -17 | -1.1% | 679,600 |
| 2025/05/08 | 1,560 | 1,570 | 1,505 | 1,519 | -12 | -0.8% | 846,100 |
| 2025/05/07 | 1,593 | 1,599 | 1,522 | 1,531 | -50 | -3.2% | 739,100 |
| 2025/05/02 | 1,664 | 1,671 | 1,571 | 1,581 | -84 | -5% | 1,013,400 |
| 2025/05/01 | 1,709 | 1,714 | 1,643 | 1,665 | -4 | -0.2% | 998,700 |
| 2025/04/30 | 1,752 | 1,816 | 1,666 | 1,669 | -43 | -2.5% | 2,683,700 |
| 2025/04/28 | 1,691 | 1,861 | 1,690 | 1,712 | +12 | +0.7% | 4,474,000 |
| 2025/04/25 | 1,698 | 1,839 | 1,664 | 1,700 | ±0 | ±0% | 6,169,300 |
| 2025/04/24 | 1,530 | 1,715 | 1,520 | 1,700 | +241 | +16.5% | 6,305,100 |
| 2025/04/23 | 1,550 | 1,564 | 1,446 | 1,459 | -58 | -3.8% | 1,390,400 |
| 2025/04/22 | 1,569 | 1,612 | 1,507 | 1,517 | -87 | -5.4% | 1,474,200 |
| 2025/04/21 | 1,685 | 1,685 | 1,604 | 1,604 | -85 | -5% | 793,200 |
| 2025/04/18 | 1,722 | 1,729 | 1,680 | 1,689 | -27 | -1.6% | 842,600 |
| 2025/04/17 | 1,738 | 1,750 | 1,671 | 1,716 | +3 | +0.2% | 1,496,800 |
| 2025/04/16 | 1,822 | 1,860 | 1,692 | 1,713 | -82 | -4.6% | 2,222,300 |
| 2025/04/15 | 1,790 | 1,880 | 1,768 | 1,795 | +62 | +3.6% | 4,454,500 |
| 2025/04/14 | 1,650 | 1,831 | 1,641 | 1,733 | +100 | +6.1% | 4,765,900 |
| 2025/04/11 | 1,516 | 1,664 | 1,516 | 1,633 | +33 | +2.1% | 2,094,800 |
| 2025/04/10 | 1,769 | 1,780 | 1,600 | 1,600 | +31 | +2% | 3,092,600 |
| 2025/04/09 | 1,694 | 1,749 | 1,543 | 1,569 | -245 | -13.5% | 2,811,000 |
| 2025/04/08 | 1,744 | 1,820 | 1,677 | 1,814 | +310 | +20.6% | 3,320,100 |
| 2025/04/07 | 1,491 | 1,629 | 1,430 | 1,504 | -187 | -11.1% | 2,803,900 |
| 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 |
51～
100
件表示中 / 654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 | 138,500円 | +21.1% | +6.7% | 0.00% | 209.53倍 | 9.66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 |
| エイチームＨＤ | 123,900円 | +4.5% | +113.5% | 1.78% | 23.00倍 | 2.28倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| 環境フレン | 7,700円 | -1.4% | - | 0.00% | - | 6.80倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
