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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,156 | 1,181 | 1,135 | 1,135 | -29 | -2.5% | 7,700 |
| 2024/05/16 | 1,199 | 1,207 | 1,155 | 1,164 | -46 | -3.8% | 10,800 |
| 2024/05/15 | 1,230 | 1,230 | 1,193 | 1,210 | -20 | -1.6% | 9,700 |
| 2024/05/14 | 1,271 | 1,274 | 1,199 | 1,230 | -54 | -4.2% | 14,400 |
| 2024/05/13 | 1,277 | 1,284 | 1,272 | 1,284 | ±0 | ±0% | 2,600 |
| 2024/05/10 | 1,282 | 1,287 | 1,273 | 1,284 | +11 | +0.9% | 1,600 |
| 2024/05/09 | 1,270 | 1,281 | 1,270 | 1,273 | +6 | +0.5% | 3,000 |
| 2024/05/08 | 1,264 | 1,270 | 1,264 | 1,267 | +3 | +0.2% | 1,600 |
| 2024/05/07 | 1,270 | 1,276 | 1,251 | 1,264 | +23 | +1.9% | 5,600 |
| 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 |
1～
50
件表示中 / 3457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 | 113,500円 | +2.4% | +6.7% | 2.64% | 11.54倍 | 1.98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 |
| オルトプラス | 13,500円 | -8.8% | - | 0.00% | - | 3.05倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| ＥｄｕＬａｂ | 27,400円 | -0.9% | - | 0.00% | - | 1.74倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| リンカーズ | 20,300円 | +14.6% | -35.0% | 0.00% | 62.08倍 | 1.60倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| トレードワクス | 79,900円 | +17.2% | +339.0% | 2.50% | 23.97倍 | 1.90倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
