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 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 1,275 | 1,299 | 1,274 | 1,285 | -6 | -0.5% | 115,000 |
| 2025/09/25 | 1,329 | 1,329 | 1,291 | 1,291 | -22 | -1.7% | 93,600 |
| 2025/09/24 | 1,355 | 1,355 | 1,311 | 1,313 | -42 | -3.1% | 143,900 |
| 2025/09/22 | 1,376 | 1,404 | 1,352 | 1,355 | -2 | -0.1% | 213,200 |
| 2025/09/19 | 1,346 | 1,366 | 1,296 | 1,357 | +32 | +2.4% | 238,300 |
| 2025/09/18 | 1,273 | 1,357 | 1,273 | 1,325 | +51 | +4% | 287,600 |
| 2025/09/17 | 1,272 | 1,280 | 1,264 | 1,274 | -10 | -0.8% | 77,800 |
| 2025/09/16 | 1,277 | 1,294 | 1,273 | 1,284 | +6 | +0.5% | 78,100 |
| 2025/09/12 | 1,312 | 1,313 | 1,273 | 1,278 | -7 | -0.5% | 150,000 |
| 2025/09/11 | 1,336 | 1,339 | 1,272 | 1,285 | -36 | -2.7% | 140,000 |
| 2025/09/10 | 1,340 | 1,342 | 1,302 | 1,321 | +1 | +0.1% | 135,800 |
| 2025/09/09 | 1,301 | 1,331 | 1,301 | 1,320 | +29 | +2.2% | 186,500 |
| 2025/09/08 | 1,268 | 1,298 | 1,260 | 1,291 | +42 | +3.4% | 145,200 |
| 2025/09/05 | 1,270 | 1,281 | 1,248 | 1,249 | -28 | -2.2% | 192,200 |
| 2025/09/04 | 1,282 | 1,293 | 1,271 | 1,277 | +7 | +0.6% | 95,200 |
| 2025/09/03 | 1,286 | 1,304 | 1,265 | 1,270 | -30 | -2.3% | 174,100 |
| 2025/09/02 | 1,296 | 1,314 | 1,280 | 1,300 | +3 | +0.2% | 169,600 |
| 2025/09/01 | 1,320 | 1,331 | 1,277 | 1,297 | -26 | -2% | 253,800 |
| 2025/08/29 | 1,319 | 1,331 | 1,303 | 1,323 | -2 | -0.2% | 148,000 |
| 2025/08/28 | 1,336 | 1,341 | 1,320 | 1,325 | -31 | -2.3% | 115,900 |
| 2025/08/27 | 1,363 | 1,365 | 1,333 | 1,356 | -3 | -0.2% | 109,900 |
| 2025/08/26 | 1,365 | 1,369 | 1,352 | 1,359 | -5 | -0.4% | 88,300 |
| 2025/08/25 | 1,388 | 1,392 | 1,361 | 1,364 | -23 | -1.7% | 145,300 |
| 2025/08/22 | 1,392 | 1,422 | 1,385 | 1,387 | +2 | +0.1% | 161,700 |
| 2025/08/21 | 1,402 | 1,414 | 1,383 | 1,385 | -20 | -1.4% | 176,700 |
| 2025/08/20 | 1,469 | 1,470 | 1,401 | 1,405 | -15 | -1.1% | 601,100 |
| 2025/08/19 | 1,430 | 1,434 | 1,411 | 1,420 | -14 | -1% | 136,300 |
| 2025/08/18 | 1,407 | 1,452 | 1,405 | 1,434 | +56 | +4.1% | 339,900 |
| 2025/08/15 | 1,435 | 1,437 | 1,376 | 1,378 | -42 | -3% | 263,100 |
| 2025/08/14 | 1,359 | 1,425 | 1,327 | 1,420 | +80 | +6% | 399,100 |
| 2025/08/13 | 1,332 | 1,368 | 1,326 | 1,340 | -7 | -0.5% | 175,100 |
| 2025/08/12 | 1,370 | 1,396 | 1,345 | 1,347 | -22 | -1.6% | 249,800 |
| 2025/08/08 | 1,384 | 1,395 | 1,367 | 1,369 | -8 | -0.6% | 201,900 |
| 2025/08/07 | 1,336 | 1,385 | 1,336 | 1,377 | +35 | +2.6% | 164,200 |
| 2025/08/06 | 1,336 | 1,366 | 1,333 | 1,342 | +9 | +0.7% | 127,800 |
| 2025/08/05 | 1,306 | 1,345 | 1,304 | 1,333 | +32 | +2.5% | 224,900 |
| 2025/08/04 | 1,298 | 1,316 | 1,294 | 1,301 | -16 | -1.2% | 160,800 |
| 2025/08/01 | 1,300 | 1,322 | 1,277 | 1,317 | +15 | +1.2% | 178,100 |
| 2025/07/31 | 1,300 | 1,321 | 1,295 | 1,302 | +3 | +0.2% | 155,000 |
| 2025/07/30 | 1,303 | 1,310 | 1,290 | 1,299 | -25 | -1.9% | 147,900 |
| 2025/07/29 | 1,323 | 1,327 | 1,293 | 1,324 | +13 | +1% | 165,600 |
| 2025/07/28 | 1,335 | 1,335 | 1,301 | 1,311 | +1 | +0.1% | 179,800 |
| 2025/07/25 | 1,288 | 1,315 | 1,286 | 1,310 | +4 | +0.3% | 145,300 |
| 2025/07/24 | 1,300 | 1,325 | 1,296 | 1,306 | +13 | +1% | 176,300 |
| 2025/07/23 | 1,250 | 1,298 | 1,247 | 1,293 | +27 | +2.1% | 220,000 |
| 2025/07/22 | 1,270 | 1,307 | 1,262 | 1,266 | -12 | -0.9% | 309,500 |
| 2025/07/18 | 1,307 | 1,330 | 1,274 | 1,278 | -52 | -3.9% | 403,700 |
| 2025/07/17 | 1,309 | 1,353 | 1,305 | 1,330 | +9 | +0.7% | 237,200 |
| 2025/07/16 | 1,304 | 1,340 | 1,293 | 1,321 | -26 | -1.9% | 466,300 |
| 2025/07/15 | 1,411 | 1,422 | 1,347 | 1,347 | -68 | -4.8% | 357,400 |
201～
250
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
