アイ・ピー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,236 | 1,248 | 1,232 | 1,241 | +9 | +0.7% | 3,600 |
| 2024/05/01 | 1,230 | 1,250 | 1,214 | 1,232 | +3 | +0.2% | 3,900 |
| 2024/04/30 | 1,206 | 1,234 | 1,206 | 1,229 | +23 | +1.9% | 15,700 |
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,206 | -14 | -1.1% | 6,800 |
| 2024/04/25 | 1,232 | 1,238 | 1,220 | 1,220 | -45 | -3.6% | 13,800 |
| 2024/04/24 | 1,258 | 1,274 | 1,258 | 1,265 | ±0 | ±0% | 2,000 |
| 2024/04/23 | 1,296 | 1,296 | 1,263 | 1,265 | +13 | +1% | 2,100 |
| 2024/04/22 | 1,240 | 1,319 | 1,239 | 1,252 | -17 | -1.3% | 8,400 |
| 2024/04/19 | 1,324 | 1,334 | 1,231 | 1,269 | -55 | -4.2% | 10,600 |
| 2024/04/18 | 1,317 | 1,335 | 1,317 | 1,324 | +8 | +0.6% | 3,900 |
| 2024/04/17 | 1,360 | 1,360 | 1,316 | 1,316 | -14 | -1.1% | 14,200 |
| 2024/04/16 | 1,289 | 1,343 | 1,283 | 1,330 | +42 | +3.3% | 14,400 |
| 2024/04/15 | 1,267 | 1,288 | 1,254 | 1,288 | +21 | +1.7% | 6,800 |
| 2024/04/12 | 1,250 | 1,278 | 1,250 | 1,267 | +11 | +0.9% | 5,000 |
| 2024/04/11 | 1,258 | 1,261 | 1,248 | 1,256 | -1 | -0.1% | 3,100 |
| 2024/04/10 | 1,246 | 1,258 | 1,240 | 1,257 | +19 | +1.5% | 7,300 |
| 2024/04/09 | 1,235 | 1,243 | 1,232 | 1,238 | +3 | +0.2% | 5,700 |
| 2024/04/08 | 1,241 | 1,241 | 1,226 | 1,235 | +6 | +0.5% | 3,900 |
| 2024/04/05 | 1,200 | 1,229 | 1,195 | 1,229 | +19 | +1.6% | 7,800 |
| 2024/04/04 | 1,199 | 1,210 | 1,195 | 1,210 | +16 | +1.3% | 8,000 |
| 2024/04/03 | 1,174 | 1,194 | 1,171 | 1,194 | +10 | +0.8% | 3,600 |
| 2024/04/02 | 1,197 | 1,197 | 1,182 | 1,184 | -4 | -0.3% | 4,800 |
| 2024/04/01 | 1,200 | 1,200 | 1,183 | 1,188 | -2 | -0.2% | 11,700 |
| 2024/03/29 | 1,185 | 1,192 | 1,168 | 1,190 | +7 | +0.6% | 9,500 |
| 2024/03/28 | 1,156 | 1,184 | 1,153 | 1,183 | +28 | +2.4% | 9,700 |
| 2024/03/27 | 1,172 | 1,178 | 1,155 | 1,155 | +13 | +1.1% | 13,000 |
| 2024/03/26 | 1,153 | 1,163 | 1,141 | 1,142 | -7 | -0.6% | 7,200 |
| 2024/03/25 | 1,150 | 1,155 | 1,130 | 1,149 | +19 | +1.7% | 18,200 |
| 2024/03/22 | 1,138 | 1,138 | 1,130 | 1,130 | ±0 | ±0% | 1,900 |
| 2024/03/21 | 1,132 | 1,133 | 1,127 | 1,130 | +13 | +1.2% | 2,200 |
| 2024/03/19 | 1,112 | 1,126 | 1,105 | 1,117 | +5 | +0.4% | 3,300 |
| 2024/03/18 | 1,115 | 1,115 | 1,110 | 1,112 | -7 | -0.6% | 1,900 |
| 2024/03/15 | 1,115 | 1,120 | 1,110 | 1,119 | +14 | +1.3% | 1,800 |
| 2024/03/14 | 1,122 | 1,122 | 1,101 | 1,105 | +7 | +0.6% | 400 |
| 2024/03/13 | 1,104 | 1,104 | 1,098 | 1,098 | -8 | -0.7% | 900 |
| 2024/03/12 | 1,104 | 1,106 | 1,082 | 1,106 | +5 | +0.5% | 3,100 |
| 2024/03/11 | 1,106 | 1,115 | 1,100 | 1,101 | -5 | -0.5% | 1,900 |
| 2024/03/08 | 1,117 | 1,125 | 1,092 | 1,106 | -10 | -0.9% | 5,900 |
| 2024/03/07 | 1,115 | 1,129 | 1,115 | 1,116 | +1 | +0.1% | 2,400 |
| 2024/03/06 | 1,119 | 1,127 | 1,114 | 1,115 | -4 | -0.4% | 2,500 |
| 2024/03/05 | 1,140 | 1,140 | 1,119 | 1,119 | -15 | -1.3% | 1,900 |
| 2024/03/04 | 1,140 | 1,142 | 1,112 | 1,134 | +17 | +1.5% | 6,100 |
| 2024/03/01 | 1,115 | 1,117 | 1,111 | 1,117 | +4 | +0.4% | 1,300 |
| 2024/02/29 | 1,116 | 1,116 | 1,106 | 1,113 | ±0 | ±0% | 2,300 |
| 2024/02/28 | 1,100 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 1,900 |
| 2024/02/27 | 1,108 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2024/02/26 | 1,099 | 1,105 | 1,099 | 1,100 | +10 | +0.9% | 2,900 |
| 2024/02/22 | 1,081 | 1,100 | 1,081 | 1,090 | +9 | +0.8% | 1,400 |
| 2024/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | +6 | +0.6% | 600 |
| 2024/02/20 | 1,070 | 1,100 | 1,070 | 1,075 | +16 | +1.5% | 2,800 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳ | 124,100円 | +2.4% | +6.7% | 2.42% | 12.62倍 | 2.16倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
| ＧＳＩ | 154,500円 | +8.7% | -11.7% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| アイドマＭＣ | 22,800円 | +0.8% | -13.8% | 3.95% | 14.20倍 | 1.05倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| バリオセキュア | 67,600円 | +4.3% | -6.9% | 0.00% | 9.09倍 | 0.55倍 |
|
ネットセキュリティサービスに特化。機器レンタル、ソフト開発、運用等包括的に手がける |
| ココペリ | 38,500円 | +1.4% | -56.9% | 0.00% | 2961.54倍 | 1.64倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
