アイスタイルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,000 | 1,018 | 953 | 954 | -51 | -5.1% | 1,032,900 |
2018/12/10 | 1,020 | 1,031 | 999 | 1,005 | -47 | -4.5% | 954,000 |
2018/12/07 | 1,044 | 1,075 | 1,039 | 1,052 | +9 | +0.9% | 477,500 |
2018/12/06 | 1,112 | 1,117 | 1,037 | 1,043 | -77 | -6.9% | 668,900 |
2018/12/05 | 1,094 | 1,147 | 1,092 | 1,120 | -11 | -1% | 614,300 |
2018/12/04 | 1,149 | 1,172 | 1,117 | 1,131 | -18 | -1.6% | 1,033,900 |
2018/12/03 | 1,174 | 1,187 | 1,130 | 1,149 | -14 | -1.2% | 820,400 |
2018/11/30 | 1,129 | 1,166 | 1,108 | 1,163 | +55 | +5% | 899,200 |
2018/11/29 | 1,114 | 1,130 | 1,098 | 1,108 | +1 | +0.1% | 650,000 |
2018/11/28 | 1,057 | 1,123 | 1,056 | 1,107 | +59 | +5.6% | 1,148,300 |
2018/11/27 | 1,037 | 1,050 | 1,011 | 1,048 | +25 | +2.4% | 451,800 |
2018/11/26 | 1,005 | 1,028 | 982 | 1,023 | +22 | +2.2% | 643,100 |
2018/11/22 | 1,014 | 1,027 | 978 | 1,001 | -6 | -0.6% | 564,100 |
2018/11/21 | 993 | 1,040 | 991 | 1,007 | -4 | -0.4% | 552,000 |
2018/11/20 | 1,036 | 1,060 | 1,006 | 1,011 | -44 | -4.2% | 744,100 |
2018/11/19 | 1,026 | 1,076 | 1,026 | 1,055 | +31 | +3% | 865,400 |
2018/11/16 | 1,037 | 1,065 | 1,021 | 1,024 | -1 | -0.1% | 502,900 |
2018/11/15 | 1,020 | 1,061 | 1,014 | 1,025 | +5 | +0.5% | 940,900 |
2018/11/14 | 1,027 | 1,056 | 1,008 | 1,020 | -6 | -0.6% | 944,300 |
2018/11/13 | 985 | 1,049 | 969 | 1,026 | +19 | +1.9% | 1,125,200 |
2018/11/12 | 1,023 | 1,052 | 1,002 | 1,007 | -36 | -3.5% | 642,700 |
2018/11/09 | 1,012 | 1,057 | 1,000 | 1,043 | +36 | +3.6% | 981,300 |
2018/11/08 | 1,014 | 1,047 | 1,002 | 1,007 | -6 | -0.6% | 1,136,300 |
2018/11/07 | 1,069 | 1,077 | 990 | 1,013 | -83 | -7.6% | 2,389,900 |
2018/11/06 | 1,014 | 1,104 | 993 | 1,096 | +76 | +7.5% | 1,925,300 |
2018/11/05 | 1,030 | 1,154 | 1,005 | 1,020 | -10 | -1% | 2,833,500 |
2018/11/02 | 1,032 | 1,073 | 993 | 1,030 | +3 | +0.3% | 1,820,100 |
2018/11/01 | 1,028 | 1,055 | 1,010 | 1,027 | +13 | +1.3% | 1,081,500 |
2018/10/31 | 1,005 | 1,032 | 997 | 1,014 | +14 | +1.4% | 1,041,700 |
2018/10/30 | 914 | 1,004 | 888 | 1,000 | +72 | +7.8% | 1,321,500 |
2018/10/29 | 978 | 1,015 | 927 | 928 | -49 | -5% | 1,120,500 |
2018/10/26 | 1,011 | 1,043 | 952 | 977 | -24 | -2.4% | 1,025,200 |
2018/10/25 | 1,037 | 1,040 | 996 | 1,001 | -83 | -7.7% | 818,200 |
2018/10/24 | 1,155 | 1,162 | 1,081 | 1,084 | -57 | -5% | 1,228,600 |
2018/10/23 | 1,141 | 1,161 | 1,125 | 1,141 | -7 | -0.6% | 501,600 |
2018/10/22 | 1,110 | 1,163 | 1,099 | 1,148 | +20 | +1.8% | 756,300 |
2018/10/19 | 1,115 | 1,143 | 1,098 | 1,128 | +10 | +0.9% | 434,700 |
2018/10/18 | 1,121 | 1,139 | 1,095 | 1,118 | -3 | -0.3% | 426,100 |
2018/10/17 | 1,095 | 1,137 | 1,095 | 1,121 | +53 | +5% | 575,500 |
2018/10/16 | 1,084 | 1,108 | 1,050 | 1,068 | -12 | -1.1% | 438,000 |
2018/10/15 | 1,155 | 1,155 | 1,079 | 1,080 | -81 | -7% | 669,200 |
2018/10/12 | 1,063 | 1,183 | 1,063 | 1,161 | +95 | +8.9% | 1,238,900 |
2018/10/11 | 1,028 | 1,104 | 1,024 | 1,066 | -76 | -6.7% | 934,300 |
2018/10/10 | 1,173 | 1,177 | 1,120 | 1,142 | -1 | -0.1% | 646,500 |
2018/10/09 | 1,221 | 1,226 | 1,141 | 1,143 | -92 | -7.4% | 1,653,900 |
2018/10/05 | 1,244 | 1,256 | 1,225 | 1,235 | -22 | -1.8% | 724,200 |
2018/10/04 | 1,331 | 1,355 | 1,251 | 1,257 | -59 | -4.5% | 1,255,200 |
2018/10/03 | 1,322 | 1,341 | 1,305 | 1,316 | -6 | -0.5% | 524,700 |
2018/10/02 | 1,395 | 1,402 | 1,319 | 1,322 | -54 | -3.9% | 767,200 |
2018/10/01 | 1,353 | 1,387 | 1,352 | 1,376 | +29 | +2.2% | 369,500 |
1451~
1500
件表示中 / 3111件
類似銘柄と比較する
現在ご覧いただいている「アイスタイル」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 |
---|---|---|---|---|---|---|---|---|
アイスタイル | 43,300円 | +14.1% | +39.5% | 0.00% | 21.32倍 | 3.11倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。EC・実店舗の小売りと広告等マーケ支援が柱 |
CACHD | 173,700円 | +1.9% | +2.6% | 4.61% | 11.41倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援(CRO)は撤退 |
BASE | 30,800円 | +32.7% | - | 0.00% | 180.12倍 | 2.63倍 |
|
個人、小規模事業者向けECプラットフォーム「BASE」運営。店舗売上連動の利用料が収益源 |
ベルパーク | 173,700円 | -4.8% | +5.0% | 2.53% | 13.37倍 | 1.00倍 |
|
ソフトバンク主体の携帯電話販売代理店。OCモバイルの買収で3携帯会社のショップを運営 |
ips | 267,300円 | +16.9% | -11.9% | 1.50% | 13.53倍 | 2.37倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム