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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,414 | 1,423 | 1,401 | 1,415 | -1 | -0.1% | 197,300 |
| 2025/07/11 | 1,449 | 1,450 | 1,416 | 1,416 | -37 | -2.5% | 330,700 |
| 2025/07/10 | 1,472 | 1,472 | 1,443 | 1,453 | +2 | +0.1% | 262,800 |
| 2025/07/09 | 1,515 | 1,516 | 1,450 | 1,451 | -48 | -3.2% | 741,200 |
| 2025/07/08 | 1,430 | 1,523 | 1,397 | 1,499 | +75 | +5.3% | 895,100 |
| 2025/07/07 | 1,411 | 1,449 | 1,402 | 1,424 | +13 | +0.9% | 252,800 |
| 2025/07/04 | 1,440 | 1,464 | 1,383 | 1,411 | -33 | -2.3% | 451,600 |
| 2025/07/03 | 1,455 | 1,464 | 1,440 | 1,444 | -14 | -1% | 217,500 |
| 2025/07/02 | 1,461 | 1,476 | 1,441 | 1,458 | -24 | -1.6% | 237,900 |
| 2025/07/01 | 1,507 | 1,508 | 1,475 | 1,482 | -23 | -1.5% | 248,500 |
| 2025/06/30 | 1,447 | 1,509 | 1,430 | 1,505 | +65 | +4.5% | 528,500 |
| 2025/06/27 | 1,462 | 1,474 | 1,439 | 1,440 | -18 | -1.2% | 287,700 |
| 2025/06/26 | 1,477 | 1,477 | 1,450 | 1,458 | -17 | -1.2% | 299,000 |
| 2025/06/25 | 1,510 | 1,515 | 1,471 | 1,475 | -20 | -1.3% | 360,800 |
| 2025/06/24 | 1,508 | 1,550 | 1,486 | 1,495 | -5 | -0.3% | 615,000 |
| 2025/06/23 | 1,476 | 1,509 | 1,458 | 1,500 | +10 | +0.7% | 342,700 |
| 2025/06/20 | 1,540 | 1,541 | 1,471 | 1,490 | -45 | -2.9% | 903,800 |
| 2025/06/19 | 1,554 | 1,578 | 1,528 | 1,535 | +1 | +0.1% | 661,600 |
| 2025/06/18 | 1,537 | 1,560 | 1,533 | 1,534 | -21 | -1.4% | 377,500 |
| 2025/06/17 | 1,550 | 1,608 | 1,533 | 1,555 | +4 | +0.3% | 833,500 |
| 2025/06/16 | 1,540 | 1,595 | 1,525 | 1,551 | +5 | +0.3% | 695,300 |
| 2025/06/13 | 1,624 | 1,629 | 1,540 | 1,546 | -66 | -4.1% | 684,100 |
| 2025/06/12 | 1,640 | 1,658 | 1,605 | 1,612 | -29 | -1.8% | 484,600 |
| 2025/06/11 | 1,695 | 1,722 | 1,608 | 1,641 | -19 | -1.1% | 1,399,000 |
| 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 |
251～
300
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
