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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,036 | 2,142 | 2,023 | 2,094 | +36 | +1.7% | 113,200 |
| 2022/03/30 | 1,955 | 2,069 | 1,945 | 2,058 | +113 | +5.8% | 133,900 |
| 2022/03/29 | 1,922 | 1,945 | 1,895 | 1,945 | +39 | +2% | 69,300 |
| 2022/03/28 | 1,995 | 1,995 | 1,894 | 1,906 | -89 | -4.5% | 94,300 |
| 2022/03/25 | 1,982 | 2,010 | 1,939 | 1,995 | +29 | +1.5% | 104,300 |
| 2022/03/24 | 1,936 | 1,977 | 1,920 | 1,966 | +6 | +0.3% | 48,800 |
| 2022/03/23 | 1,976 | 1,993 | 1,957 | 1,960 | +24 | +1.2% | 57,700 |
| 2022/03/22 | 1,903 | 1,956 | 1,875 | 1,936 | +23 | +1.2% | 101,200 |
| 2022/03/18 | 1,880 | 1,926 | 1,878 | 1,913 | +13 | +0.7% | 60,500 |
| 2022/03/17 | 1,925 | 1,939 | 1,876 | 1,900 | +28 | +1.5% | 63,900 |
| 2022/03/16 | 1,868 | 1,873 | 1,815 | 1,872 | +37 | +2% | 82,600 |
| 2022/03/15 | 1,833 | 1,874 | 1,824 | 1,835 | -20 | -1.1% | 47,900 |
| 2022/03/14 | 1,900 | 1,929 | 1,846 | 1,855 | -7 | -0.4% | 56,900 |
| 2022/03/11 | 1,891 | 1,902 | 1,818 | 1,862 | -68 | -3.5% | 71,400 |
| 2022/03/10 | 1,910 | 1,930 | 1,870 | 1,930 | +124 | +6.9% | 70,200 |
| 2022/03/09 | 1,848 | 1,871 | 1,802 | 1,806 | -35 | -1.9% | 93,900 |
| 2022/03/08 | 1,863 | 1,937 | 1,830 | 1,841 | -62 | -3.3% | 98,700 |
| 2022/03/07 | 1,950 | 1,962 | 1,896 | 1,903 | -97 | -4.9% | 80,500 |
| 2022/03/04 | 2,021 | 2,032 | 1,946 | 2,000 | -44 | -2.2% | 76,600 |
| 2022/03/03 | 2,100 | 2,100 | 2,020 | 2,044 | -32 | -1.5% | 54,600 |
| 2022/03/02 | 2,050 | 2,095 | 2,031 | 2,076 | -24 | -1.1% | 61,500 |
| 2022/03/01 | 2,015 | 2,106 | 2,015 | 2,100 | +99 | +4.9% | 100,200 |
| 2022/02/28 | 1,988 | 2,035 | 1,972 | 2,001 | -17 | -0.8% | 75,800 |
| 2022/02/25 | 1,929 | 2,019 | 1,929 | 2,018 | +127 | +6.7% | 97,900 |
| 2022/02/24 | 1,961 | 1,962 | 1,866 | 1,891 | -90 | -4.5% | 113,600 |
| 2022/02/22 | 1,913 | 2,014 | 1,913 | 1,981 | +6 | +0.3% | 58,300 |
| 2022/02/21 | 1,928 | 1,986 | 1,891 | 1,975 | +18 | +0.9% | 55,400 |
| 2022/02/18 | 1,911 | 1,975 | 1,907 | 1,957 | -19 | -1% | 69,600 |
| 2022/02/17 | 2,018 | 2,026 | 1,956 | 1,976 | -61 | -3% | 104,000 |
| 2022/02/16 | 2,030 | 2,041 | 1,981 | 2,037 | +67 | +3.4% | 68,300 |
| 2022/02/15 | 1,964 | 2,073 | 1,954 | 1,970 | +37 | +1.9% | 160,500 |
| 2022/02/14 | 1,860 | 1,972 | 1,856 | 1,933 | +24 | +1.3% | 171,900 |
| 2022/02/10 | 1,938 | 1,967 | 1,900 | 1,909 | -9 | -0.5% | 103,000 |
| 2022/02/09 | 1,854 | 1,937 | 1,850 | 1,918 | +82 | +4.5% | 104,100 |
| 2022/02/08 | 1,872 | 1,892 | 1,830 | 1,836 | -3 | -0.2% | 49,800 |
| 2022/02/07 | 1,876 | 1,876 | 1,815 | 1,839 | -27 | -1.4% | 56,000 |
| 2022/02/04 | 1,848 | 1,881 | 1,824 | 1,866 | +14 | +0.8% | 44,200 |
| 2022/02/03 | 1,852 | 1,888 | 1,827 | 1,852 | -44 | -2.3% | 75,300 |
| 2022/02/02 | 1,836 | 1,909 | 1,835 | 1,896 | +74 | +4.1% | 62,700 |
| 2022/02/01 | 1,844 | 1,889 | 1,800 | 1,822 | +9 | +0.5% | 83,200 |
| 2022/01/31 | 1,744 | 1,853 | 1,738 | 1,813 | +85 | +4.9% | 92,500 |
| 2022/01/28 | 1,767 | 1,776 | 1,680 | 1,728 | +6 | +0.3% | 131,500 |
| 2022/01/27 | 1,815 | 1,823 | 1,710 | 1,722 | -114 | -6.2% | 229,300 |
| 2022/01/26 | 1,800 | 1,851 | 1,792 | 1,836 | +60 | +3.4% | 99,300 |
| 2022/01/25 | 1,888 | 1,889 | 1,765 | 1,776 | -113 | -6% | 165,400 |
| 2022/01/24 | 1,857 | 1,908 | 1,817 | 1,889 | +18 | +1% | 86,800 |
| 2022/01/21 | 1,860 | 1,877 | 1,821 | 1,871 | -29 | -1.5% | 100,800 |
| 2022/01/20 | 1,833 | 1,921 | 1,830 | 1,900 | +67 | +3.7% | 106,500 |
| 2022/01/19 | 1,931 | 1,969 | 1,828 | 1,833 | -138 | -7% | 248,100 |
| 2022/01/18 | 1,985 | 2,013 | 1,900 | 1,971 | -15 | -0.8% | 102,000 |
651～
700
件表示中 / 1564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 | 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 |
| 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 |
| 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 |
| アカツキ | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＤＩＴ | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
