アイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,386 | 1,386 | 1,357 | 1,359 | -26 | -1.9% | 1,000 |
| 2024/03/04 | 1,401 | 1,401 | 1,383 | 1,385 | -14 | -1% | 3,000 |
| 2024/03/01 | 1,400 | 1,400 | 1,391 | 1,399 | -1 | -0.1% | 1,400 |
| 2024/02/29 | 1,400 | 1,420 | 1,400 | 1,400 | +2 | +0.1% | 3,100 |
| 2024/02/28 | 1,350 | 1,408 | 1,340 | 1,398 | +69 | +5.2% | 4,800 |
| 2024/02/27 | 1,312 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 2,200 |
| 2024/02/26 | 1,311 | 1,320 | 1,307 | 1,320 | ±0 | ±0% | 1,800 |
| 2024/02/22 | 1,295 | 1,320 | 1,292 | 1,320 | +26 | +2% | 2,900 |
| 2024/02/21 | 1,299 | 1,339 | 1,280 | 1,294 | -11 | -0.8% | 2,600 |
| 2024/02/20 | 1,300 | 1,305 | 1,290 | 1,305 | +15 | +1.2% | 4,200 |
| 2024/02/19 | 1,274 | 1,300 | 1,274 | 1,290 | +25 | +2% | 3,200 |
| 2024/02/16 | 1,284 | 1,284 | 1,265 | 1,265 | -19 | -1.5% | 3,100 |
| 2024/02/15 | 1,397 | 1,420 | 1,261 | 1,284 | -334 | -20.6% | 33,400 |
| 2024/02/14 | 1,540 | 1,618 | 1,540 | 1,618 | +63 | +4.1% | 2,800 |
| 2024/02/13 | 1,568 | 1,600 | 1,539 | 1,555 | -13 | -0.8% | 5,100 |
| 2024/02/09 | 1,570 | 1,605 | 1,568 | 1,568 | -37 | -2.3% | 2,200 |
| 2024/02/08 | 1,560 | 1,605 | 1,560 | 1,605 | +23 | +1.5% | 5,400 |
| 2024/02/07 | 1,612 | 1,620 | 1,560 | 1,582 | -48 | -2.9% | 4,400 |
| 2024/02/06 | 1,671 | 1,671 | 1,600 | 1,630 | -40 | -2.4% | 2,900 |
| 2024/02/05 | 1,650 | 1,670 | 1,650 | 1,670 | +25 | +1.5% | 400 |
| 2024/02/02 | 1,654 | 1,654 | 1,645 | 1,645 | -9 | -0.5% | 400 |
| 2024/02/01 | 1,650 | 1,654 | 1,650 | 1,654 | -6 | -0.4% | 600 |
| 2024/01/31 | 1,665 | 1,665 | 1,653 | 1,660 | -5 | -0.3% | 600 |
| 2024/01/30 | 1,656 | 1,665 | 1,654 | 1,665 | +2 | +0.1% | 300 |
| 2024/01/29 | 1,620 | 1,678 | 1,614 | 1,663 | +13 | +0.8% | 2,000 |
| 2024/01/26 | 1,640 | 1,680 | 1,640 | 1,650 | ±0 | ±0% | 600 |
| 2024/01/25 | 1,670 | 1,670 | 1,621 | 1,650 | -20 | -1.2% | 2,400 |
| 2024/01/24 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 800 |
| 2024/01/23 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2024/01/22 | 1,593 | 1,650 | 1,593 | 1,650 | +57 | +3.6% | 2,900 |
| 2024/01/19 | 1,572 | 1,593 | 1,555 | 1,593 | +36 | +2.3% | 1,800 |
| 2024/01/18 | 1,551 | 1,567 | 1,551 | 1,557 | -34 | -2.1% | 1,600 |
| 2024/01/17 | 1,590 | 1,610 | 1,570 | 1,591 | -23 | -1.4% | 1,500 |
| 2024/01/16 | 1,599 | 1,614 | 1,588 | 1,614 | +1 | +0.1% | 2,400 |
| 2024/01/15 | 1,574 | 1,620 | 1,553 | 1,613 | -31 | -1.9% | 3,900 |
| 2024/01/12 | 1,619 | 1,650 | 1,619 | 1,644 | -14 | -0.8% | 400 |
| 2024/01/11 | 1,669 | 1,669 | 1,630 | 1,658 | +3 | +0.2% | 600 |
| 2024/01/10 | 1,645 | 1,695 | 1,630 | 1,655 | +16 | +1% | 1,200 |
| 2024/01/09 | 1,650 | 1,688 | 1,638 | 1,639 | -40 | -2.4% | 5,300 |
| 2024/01/05 | 1,703 | 1,703 | 1,650 | 1,679 | -25 | -1.5% | 2,800 |
| 2024/01/04 | 1,680 | 1,747 | 1,667 | 1,704 | +10 | +0.6% | 2,300 |
| 2023/12/29 | 1,730 | 1,730 | 1,673 | 1,694 | -5 | -0.3% | 3,700 |
| 2023/12/28 | 1,566 | 1,730 | 1,566 | 1,699 | +149 | +9.6% | 4,300 |
| 2023/12/27 | 1,530 | 1,570 | 1,530 | 1,550 | +20 | +1.3% | 6,400 |
| 2023/12/26 | 1,525 | 1,565 | 1,519 | 1,530 | +5 | +0.3% | 4,100 |
| 2023/12/25 | 1,554 | 1,571 | 1,477 | 1,525 | -29 | -1.9% | 8,200 |
| 2023/12/22 | 1,552 | 1,569 | 1,532 | 1,554 | +2 | +0.1% | 3,100 |
| 2023/12/21 | 1,568 | 1,569 | 1,536 | 1,552 | -24 | -1.5% | 1,900 |
| 2023/12/20 | 1,524 | 1,576 | 1,524 | 1,576 | +12 | +0.8% | 5,200 |
| 2023/12/19 | 1,480 | 1,568 | 1,480 | 1,564 | +77 | +5.2% | 8,500 |
51～
100
件表示中 / 345件
類似銘柄と比較する
現在ご覧いただいている「アイズ」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 |
|---|---|---|---|---|---|---|---|---|
| アイズ | 153,500円 | +4.2% | -50.0% | 0.00% | 111.15倍 | 2.46倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ジオロケ | 100,500円 | -5.6% | -38.5% | 1.00% | 50.45倍 | 2.73倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| テクノマセマティ | 59,900円 | +39.5% | - | 0.00% | 91.31倍 | 0.75倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ＭＩＴＨＤ | 69,500円 | +9.9% | +97.9% | 2.16% | 13.91倍 | 2.50倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
市場注目の銘柄
チャート関連のコラム
