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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 22,610 | 22,700 | 22,610 | 22,700 | +190 | +0.8% | 12 |
2010/06/23 | 22,510 | 22,510 | 22,510 | 22,510 | +10 | ±0% | 1 |
2010/06/22 | 22,800 | 23,000 | 22,500 | 22,500 | +480 | +2.2% | 16 |
2010/06/21 | 22,900 | 22,900 | 22,020 | 22,020 | - | - | 4 |
2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/17 | 24,310 | 24,310 | 23,500 | 23,500 | -1,000 | -4.1% | 4 |
2010/06/16 | 24,500 | 24,500 | 24,500 | 24,500 | +1,500 | +6.5% | 13 |
2010/06/15 | 23,400 | 23,400 | 22,610 | 23,000 | -900 | -3.8% | 9 |
2010/06/14 | 23,900 | 23,900 | 23,900 | 23,900 | ±0 | ±0% | 2 |
2010/06/11 | 23,900 | 23,900 | 23,900 | 23,900 | +400 | +1.7% | 2 |
2010/06/10 | 23,900 | 23,900 | 23,500 | 23,500 | ±0 | ±0% | 3 |
2010/06/09 | 24,210 | 24,210 | 22,000 | 23,500 | -500 | -2.1% | 70 |
2010/06/08 | 24,300 | 24,300 | 24,000 | 24,000 | -900 | -3.6% | 11 |
2010/06/07 | 24,900 | 24,900 | 24,900 | 24,900 | +800 | +3.3% | 3 |
2010/06/04 | 24,100 | 24,100 | 24,100 | 24,100 | +80 | +0.3% | 1 |
2010/06/03 | 25,400 | 25,400 | 24,010 | 24,020 | - | - | 3 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 24,010 | 24,010 | 24,000 | 24,000 | +500 | +2.1% | 6 |
2010/05/31 | 23,500 | 23,500 | 23,500 | 23,500 | -1,300 | -5.2% | 1 |
2010/05/28 | 23,800 | 24,800 | 23,800 | 24,800 | +800 | +3.3% | 3 |
2010/05/27 | 23,000 | 24,500 | 23,000 | 24,000 | - | - | 4 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 23,600 | 25,400 | 23,000 | 24,000 | +400 | +1.7% | 29 |
2010/05/24 | 23,600 | 23,600 | 23,600 | 23,600 | +50 | +0.2% | 2 |
2010/05/21 | 23,700 | 23,700 | 22,550 | 23,550 | +350 | +1.5% | 15 |
2010/05/20 | 24,000 | 24,200 | 23,200 | 23,200 | -800 | -3.3% | 88 |
2010/05/19 | 24,000 | 24,950 | 23,000 | 24,000 | -1,500 | -5.9% | 30 |
2010/05/18 | 27,800 | 28,000 | 25,500 | 25,500 | -1,610 | -5.9% | 53 |
2010/05/17 | 29,000 | 29,000 | 27,100 | 27,110 | -1,390 | -4.9% | 63 |
2010/05/14 | 30,000 | 30,000 | 28,500 | 28,500 | -3,500 | -10.9% | 40 |
2010/05/13 | 27,800 | 32,000 | 27,800 | 32,000 | +5,000 | +18.5% | 107 |
2010/05/12 | 26,800 | 27,000 | 26,500 | 27,000 | +100 | +0.4% | 36 |
2010/05/11 | 27,500 | 27,500 | 26,850 | 26,900 | -800 | -2.9% | 42 |
2010/05/10 | 26,470 | 27,700 | 26,470 | 27,700 | -260 | -0.9% | 22 |
2010/05/07 | 26,100 | 28,940 | 26,100 | 27,960 | -1,040 | -3.6% | 42 |
2010/05/06 | 30,000 | 30,000 | 29,000 | 29,000 | -1,600 | -5.2% | 40 |
2010/04/30 | 30,200 | 31,000 | 30,200 | 30,600 | +450 | +1.5% | 14 |
2010/04/28 | 30,050 | 30,750 | 30,000 | 30,150 | -1,350 | -4.3% | 41 |
2010/04/27 | 31,100 | 32,800 | 31,100 | 31,500 | -300 | -0.9% | 20 |
2010/04/26 | 32,300 | 33,400 | 31,000 | 31,800 | -500 | -1.5% | 83 |
2010/04/23 | 30,400 | 32,400 | 30,400 | 32,300 | +1,900 | +6.3% | 86 |
2010/04/22 | 30,900 | 30,900 | 30,000 | 30,400 | -600 | -1.9% | 53 |
2010/04/21 | 30,500 | 31,500 | 30,500 | 31,000 | +800 | +2.6% | 31 |
2010/04/20 | 30,000 | 31,800 | 30,000 | 30,200 | -200 | -0.7% | 102 |
2010/04/19 | 31,050 | 31,400 | 29,800 | 30,400 | -1,300 | -4.1% | 55 |
2010/04/16 | 33,800 | 33,800 | 31,700 | 31,700 | -1,550 | -4.7% | 50 |
2010/04/15 | 32,000 | 34,000 | 31,000 | 33,250 | +1,700 | +5.4% | 82 |
2010/04/14 | 32,000 | 32,000 | 29,500 | 31,550 | +750 | +2.4% | 83 |
2010/04/13 | 33,000 | 34,800 | 30,500 | 30,800 | -1,200 | -3.8% | 272 |
2010/04/12 | 30,200 | 32,000 | 29,200 | 32,000 | +3,800 | +13.5% | 246 |
3401~
3450
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