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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,675 | 1,698 | 1,544 | 1,572 | -90 | -5.4% | 1,462,600 |
2018/03/02 | 1,645 | 1,686 | 1,592 | 1,662 | -31 | -1.8% | 1,558,000 |
2018/03/01 | 1,633 | 1,724 | 1,633 | 1,693 | +60 | +3.7% | 2,584,600 |
2018/02/28 | 1,619 | 1,677 | 1,522 | 1,633 | -8 | -0.5% | 2,731,900 |
2018/02/27 | 1,570 | 1,658 | 1,560 | 1,641 | +67 | +4.3% | 1,318,700 |
2018/02/26 | 1,606 | 1,669 | 1,555 | 1,574 | -26 | -1.6% | 1,543,700 |
2018/02/23 | 1,525 | 1,608 | 1,506 | 1,600 | +81 | +5.3% | 1,216,200 |
2018/02/22 | 1,518 | 1,558 | 1,506 | 1,519 | -9 | -0.6% | 810,700 |
2018/02/21 | 1,500 | 1,539 | 1,452 | 1,528 | +28 | +1.9% | 1,005,800 |
2018/02/20 | 1,500 | 1,566 | 1,476 | 1,500 | +40 | +2.7% | 1,957,100 |
2018/02/19 | 1,628 | 1,638 | 1,417 | 1,460 | -184 | -11.2% | 3,855,100 |
2018/02/16 | 1,581 | 1,665 | 1,540 | 1,644 | +65 | +4.1% | 2,063,000 |
2018/02/15 | 1,418 | 1,591 | 1,377 | 1,579 | +186 | +13.4% | 3,185,300 |
2018/02/14 | 1,372 | 1,415 | 1,348 | 1,393 | -1 | -0.1% | 1,273,300 |
2018/02/13 | 1,347 | 1,429 | 1,335 | 1,394 | +47 | +3.5% | 2,072,200 |
2018/02/09 | 1,319 | 1,367 | 1,280 | 1,347 | -3 | -0.2% | 1,835,200 |
2018/02/08 | 1,484 | 1,489 | 1,293 | 1,350 | -132 | -8.9% | 4,193,600 |
2018/02/07 | 1,432 | 1,574 | 1,420 | 1,482 | +80 | +5.7% | 7,689,900 |
2018/02/06 | 1,334 | 1,491 | 1,334 | 1,402 | +31 | +2.3% | 7,692,000 |
2018/02/05 | 1,200 | 1,399 | 1,200 | 1,371 | +259 | +23.3% | 7,805,600 |
2018/02/02 | 1,160 | 1,187 | 1,092 | 1,112 | -32 | -2.8% | 1,491,600 |
2018/02/01 | 1,130 | 1,150 | 1,112 | 1,144 | +43 | +3.9% | 787,300 |
2018/01/31 | 1,091 | 1,127 | 1,090 | 1,101 | +2 | +0.2% | 732,100 |
2018/01/30 | 1,140 | 1,147 | 1,086 | 1,099 | -41 | -3.6% | 804,200 |
2018/01/29 | 1,136 | 1,154 | 1,131 | 1,140 | +4 | +0.4% | 293,000 |
2018/01/26 | 1,150 | 1,175 | 1,129 | 1,136 | -12 | -1% | 827,100 |
2018/01/25 | 1,120 | 1,164 | 1,117 | 1,148 | +27 | +2.4% | 919,900 |
2018/01/24 | 1,105 | 1,146 | 1,105 | 1,121 | +22 | +2% | 858,600 |
2018/01/23 | 1,078 | 1,104 | 1,074 | 1,099 | +33 | +3.1% | 641,900 |
2018/01/22 | 1,062 | 1,086 | 1,043 | 1,066 | +10 | +0.9% | 744,000 |
2018/01/19 | 1,060 | 1,082 | 1,046 | 1,056 | -5 | -0.5% | 934,500 |
2018/01/18 | 1,056 | 1,091 | 1,056 | 1,061 | +9 | +0.9% | 896,500 |
2018/01/17 | 1,082 | 1,095 | 1,049 | 1,052 | -19 | -1.8% | 959,200 |
2018/01/16 | 1,135 | 1,143 | 1,064 | 1,071 | -70 | -6.1% | 1,236,400 |
2018/01/15 | 1,117 | 1,141 | 1,103 | 1,141 | -4 | -0.3% | 1,112,200 |
2018/01/12 | 1,070 | 1,155 | 1,068 | 1,145 | +90 | +8.5% | 3,333,200 |
2018/01/11 | 1,054 | 1,084 | 1,039 | 1,055 | +5 | +0.5% | 4,163,200 |
2018/01/10 | 971 | 1,050 | 957 | 1,050 | +150 | +16.7% | 3,413,000 |
2018/01/09 | 900 | 906 | 897 | 900 | +1 | +0.1% | 633,000 |
2018/01/05 | 900 | 903 | 890 | 899 | -1 | -0.1% | 397,600 |
2018/01/04 | 885 | 902 | 885 | 900 | +20 | +2.3% | 565,500 |
2017/12/29 | 874 | 889 | 867 | 880 | +4 | +0.5% | 464,200 |
2017/12/28 | 906 | 912 | 876 | 876 | -31 | -3.4% | 447,100 |
2017/12/27 | 907 | 915 | 899 | 907 | +7 | +0.8% | 505,700 |
2017/12/26 | 896 | 903 | 891 | 900 | +3 | +0.3% | 411,400 |
2017/12/25 | 905 | 909 | 888 | 897 | -8 | -0.9% | 221,300 |
2017/12/22 | 909 | 914 | 893 | 905 | +5 | +0.6% | 398,800 |
2017/12/21 | 875 | 901 | 870 | 900 | +24 | +2.7% | 588,100 |
2017/12/20 | 904 | 904 | 876 | 876 | -26 | -2.9% | 415,800 |
2017/12/19 | 902 | 907 | 896 | 902 | +6 | +0.7% | 619,000 |
1601~
1650
件表示中 / 3069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 | 55,300円 | +14.1% | +39.5% | 0.00% | 27.23倍 | 3.97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 |
NSW | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.37倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
ピーシーエー | 206,600円 | +9.9% | +2.0% | 4.02% | 25.02倍 | 2.22倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
セーフィー | 80,800円 | +20.2% | - | 0.00% | - | 5.03倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
JFE-SI | 284,500円 | +0.2% | -10.1% | 3.59% | 9.82倍 | 1.54倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
市場注目の銘柄
チャート関連のコラム