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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,590 | 1,590 | 1,481 | 1,500 | -113 | -7% | 880,400 |
| 2025/12/09 | 1,555 | 1,654 | 1,555 | 1,613 | +46 | +2.9% | 1,111,400 |
| 2025/12/08 | 1,535 | 1,633 | 1,533 | 1,567 | +46 | +3% | 751,200 |
| 2025/12/05 | 1,480 | 1,550 | 1,477 | 1,521 | +35 | +2.4% | 582,000 |
| 2025/12/04 | 1,558 | 1,596 | 1,466 | 1,486 | -90 | -5.7% | 984,800 |
| 2025/12/03 | 1,590 | 1,620 | 1,491 | 1,576 | -14 | -0.9% | 816,200 |
| 2025/12/02 | 1,577 | 1,720 | 1,513 | 1,590 | +24 | +1.5% | 3,222,800 |
| 2025/12/01 | 1,666 | 1,706 | 1,543 | 1,566 | -96 | -5.8% | 662,800 |
| 2025/11/28 | 1,733 | 1,747 | 1,655 | 1,662 | -88 | -5% | 899,600 |
| 2025/11/27 | 1,601 | 1,768 | 1,579 | 1,750 | +164 | +10.3% | 2,574,800 |
| 2025/11/26 | 1,675 | 1,800 | 1,585 | 1,586 | +7 | +0.4% | 3,270,600 |
| 2025/11/25 | 1,480 | 1,694 | 1,464 | 1,579 | +159 | +11.2% | 2,893,200 |
| 2025/11/21 | 1,386 | 1,456 | 1,379 | 1,420 | -20 | -1.4% | 166,800 |
| 2025/11/20 | 1,389 | 1,457 | 1,378 | 1,440 | +70 | +5.1% | 295,200 |
| 2025/11/19 | 1,360 | 1,398 | 1,335 | 1,370 | +36 | +2.7% | 230,100 |
| 2025/11/18 | 1,350 | 1,368 | 1,320 | 1,334 | -38 | -2.8% | 222,900 |
| 2025/11/17 | 1,435 | 1,435 | 1,359 | 1,372 | -50 | -3.5% | 190,400 |
| 2025/11/14 | 1,463 | 1,470 | 1,411 | 1,422 | -25 | -1.7% | 199,200 |
| 2025/11/13 | 1,486 | 1,486 | 1,441 | 1,447 | -46 | -3.1% | 141,800 |
| 2025/11/12 | 1,420 | 1,526 | 1,420 | 1,493 | +77 | +5.4% | 465,400 |
| 2025/11/11 | 1,454 | 1,469 | 1,408 | 1,416 | -41 | -2.8% | 260,700 |
| 2025/11/10 | 1,491 | 1,517 | 1,440 | 1,457 | -70 | -4.6% | 615,400 |
| 2025/11/07 | 1,505 | 1,584 | 1,468 | 1,527 | -73 | -4.6% | 2,186,500 |
| 2025/11/06 | 1,529 | 1,600 | 1,504 | 1,600 | +300 | +23.1% | 2,628,800 |
| 2025/11/05 | 1,255 | 1,305 | 1,240 | 1,300 | +28 | +2.2% | 217,000 |
| 2025/11/04 | 1,293 | 1,296 | 1,261 | 1,272 | -26 | -2% | 137,500 |
| 2025/10/31 | 1,349 | 1,353 | 1,296 | 1,298 | -41 | -3.1% | 304,800 |
| 2025/10/30 | 1,306 | 1,351 | 1,302 | 1,339 | +33 | +2.5% | 235,400 |
| 2025/10/29 | 1,376 | 1,377 | 1,298 | 1,306 | -65 | -4.7% | 246,200 |
| 2025/10/28 | 1,418 | 1,418 | 1,370 | 1,371 | -53 | -3.7% | 193,900 |
| 2025/10/27 | 1,456 | 1,476 | 1,421 | 1,424 | -32 | -2.2% | 177,600 |
| 2025/10/24 | 1,440 | 1,464 | 1,435 | 1,456 | +2 | +0.1% | 114,200 |
| 2025/10/23 | 1,485 | 1,485 | 1,453 | 1,454 | -31 | -2.1% | 114,500 |
| 2025/10/22 | 1,444 | 1,485 | 1,434 | 1,485 | +51 | +3.6% | 147,400 |
| 2025/10/21 | 1,462 | 1,475 | 1,430 | 1,434 | -38 | -2.6% | 206,900 |
| 2025/10/20 | 1,421 | 1,496 | 1,420 | 1,472 | +63 | +4.5% | 268,700 |
| 2025/10/17 | 1,487 | 1,487 | 1,402 | 1,409 | -49 | -3.4% | 214,400 |
| 2025/10/16 | 1,500 | 1,514 | 1,448 | 1,458 | -32 | -2.1% | 208,200 |
| 2025/10/15 | 1,415 | 1,516 | 1,415 | 1,490 | +75 | +5.3% | 389,800 |
| 2025/10/14 | 1,490 | 1,536 | 1,410 | 1,415 | -85 | -5.7% | 594,900 |
| 2025/10/10 | 1,512 | 1,599 | 1,492 | 1,500 | -13 | -0.9% | 1,203,200 |
| 2025/10/09 | 1,650 | 1,657 | 1,498 | 1,513 | -131 | -8% | 2,961,400 |
| 2025/10/08 | 1,640 | 1,644 | 1,625 | 1,644 | +300 | +22.3% | 733,200 |
| 2025/10/07 | 1,290 | 1,344 | 1,261 | 1,344 | +71 | +5.6% | 544,000 |
| 2025/10/06 | 1,220 | 1,273 | 1,208 | 1,273 | +83 | +7% | 193,800 |
| 2025/10/03 | 1,153 | 1,201 | 1,152 | 1,190 | +20 | +1.7% | 108,700 |
| 2025/10/02 | 1,196 | 1,215 | 1,166 | 1,170 | -27 | -2.3% | 152,200 |
| 2025/10/01 | 1,220 | 1,223 | 1,192 | 1,197 | -36 | -2.9% | 196,800 |
| 2025/09/30 | 1,262 | 1,265 | 1,184 | 1,233 | -39 | -3.1% | 391,700 |
| 2025/09/29 | 1,296 | 1,300 | 1,269 | 1,272 | -13 | -1% | 135,200 |
151～
200
件表示中 / 878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 | 202,500円 | +36.4% | +331.3% | 0.00% | 32.69倍 | 5.12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 |
| ＦＦＲＩ | 500,000円 | +18.1% | +3.5% | 0.36% | 34.91倍 | 10.47倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＨＥＮＮＧＥ | 125,100円 | +17.5% | +11.8% | 0.48% | 24.45倍 | 10.64倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ソリトン | 195,700円 | +7.3% | +7.5% | 3.07% | 15.45倍 | 2.74倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＥＭシステムズ | 54,500円 | -3.8% | -8.7% | 4.22% | 17.21倍 | 1.86倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
