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 |
---|---|---|---|---|---|---|---|
2020/07/30 | 2,004 | 2,035 | 1,973 | 1,981 | -7 | -0.4% | 117,300 |
2020/07/29 | 2,010 | 2,046 | 1,942 | 1,988 | -45 | -2.2% | 199,600 |
2020/07/28 | 2,157 | 2,157 | 1,990 | 2,033 | -106 | -5% | 296,100 |
2020/07/27 | 2,180 | 2,211 | 2,135 | 2,139 | -31 | -1.4% | 102,600 |
2020/07/22 | 2,158 | 2,212 | 2,135 | 2,170 | -4 | -0.2% | 96,900 |
2020/07/21 | 2,198 | 2,273 | 2,168 | 2,174 | +26 | +1.2% | 100,500 |
2020/07/20 | 2,178 | 2,210 | 2,126 | 2,148 | +18 | +0.8% | 97,500 |
2020/07/17 | 2,170 | 2,220 | 2,113 | 2,130 | -47 | -2.2% | 124,400 |
2020/07/16 | 2,228 | 2,259 | 2,177 | 2,177 | -89 | -3.9% | 99,300 |
2020/07/15 | 2,198 | 2,271 | 2,175 | 2,266 | +99 | +4.6% | 144,300 |
2020/07/14 | 2,250 | 2,292 | 2,127 | 2,167 | -120 | -5.2% | 205,000 |
2020/07/13 | 2,271 | 2,287 | 2,205 | 2,287 | +44 | +2% | 144,800 |
2020/07/10 | 2,313 | 2,438 | 2,243 | 2,243 | -27 | -1.2% | 234,100 |
2020/07/09 | 2,322 | 2,352 | 2,263 | 2,270 | -29 | -1.3% | 151,000 |
2020/07/08 | 2,307 | 2,390 | 2,297 | 2,299 | -19 | -0.8% | 225,300 |
2020/07/07 | 2,260 | 2,321 | 2,208 | 2,318 | +58 | +2.6% | 198,200 |
2020/07/06 | 2,229 | 2,286 | 2,210 | 2,260 | +40 | +1.8% | 143,700 |
2020/07/03 | 2,119 | 2,259 | 2,119 | 2,220 | +90 | +4.2% | 220,900 |
2020/07/02 | 2,281 | 2,337 | 2,108 | 2,130 | -171 | -7.4% | 482,800 |
2020/07/01 | 2,310 | 2,383 | 2,299 | 2,301 | -37 | -1.6% | 156,000 |
2020/06/30 | 2,410 | 2,473 | 2,220 | 2,338 | -22 | -0.9% | 310,800 |
2020/06/29 | 2,405 | 2,462 | 2,338 | 2,360 | -93 | -3.8% | 250,100 |
2020/06/26 | 2,592 | 2,596 | 2,425 | 2,453 | -71 | -2.8% | 237,000 |
2020/06/25 | 2,514 | 2,571 | 2,470 | 2,524 | -16 | -0.6% | 233,800 |
2020/06/24 | 2,586 | 2,600 | 2,512 | 2,540 | -64 | -2.5% | 342,500 |
2020/06/23 | 2,540 | 2,720 | 2,534 | 2,604 | +70 | +2.8% | 828,900 |
2020/06/22 | 2,433 | 2,620 | 2,400 | 2,534 | +102 | +4.2% | 479,600 |
2020/06/19 | 2,440 | 2,520 | 2,381 | 2,432 | +14 | +0.6% | 383,600 |
2020/06/18 | 2,420 | 2,441 | 2,307 | 2,418 | -24 | -1% | 436,400 |
2020/06/17 | 2,385 | 2,517 | 2,362 | 2,442 | +58 | +2.4% | 566,900 |
2020/06/16 | 2,347 | 2,416 | 2,275 | 2,384 | +137 | +6.1% | 491,700 |
2020/06/15 | 2,406 | 2,470 | 2,216 | 2,247 | -158 | -6.6% | 821,100 |
2020/06/12 | 2,520 | 2,542 | 2,360 | 2,405 | -195 | -7.5% | 1,253,500 |
2020/06/11 | 2,403 | 2,775 | 2,400 | 2,600 | +297 | +12.9% | 2,176,400 |
2020/06/10 | 2,276 | 2,410 | 2,267 | 2,303 | -17 | -0.7% | 287,700 |
2020/06/09 | 2,269 | 2,359 | 2,228 | 2,320 | +63 | +2.8% | 349,700 |
2020/06/08 | 2,360 | 2,388 | 2,223 | 2,257 | -117 | -4.9% | 723,400 |
2020/06/05 | 2,288 | 2,416 | 2,256 | 2,374 | +154 | +6.9% | 636,800 |
2020/06/04 | 2,336 | 2,359 | 2,205 | 2,220 | -104 | -4.5% | 452,600 |
2020/06/03 | 2,468 | 2,469 | 2,250 | 2,324 | -95 | -3.9% | 653,100 |
2020/06/02 | 2,486 | 2,515 | 2,395 | 2,419 | -103 | -4.1% | 575,400 |
2020/06/01 | 2,400 | 2,640 | 2,400 | 2,522 | +139 | +5.8% | 838,200 |
2020/05/29 | 2,259 | 2,390 | 2,259 | 2,383 | +74 | +3.2% | 389,200 |
2020/05/28 | 2,400 | 2,448 | 2,234 | 2,309 | -121 | -5% | 964,500 |
2020/05/27 | 2,190 | 2,539 | 2,123 | 2,430 | +211 | +9.5% | 1,584,900 |
2020/05/26 | 2,270 | 2,340 | 2,158 | 2,219 | -51 | -2.2% | 670,800 |
2020/05/25 | 2,322 | 2,390 | 2,225 | 2,270 | +5 | +0.2% | 1,075,100 |
2020/05/22 | 2,060 | 2,328 | 2,040 | 2,265 | +175 | +8.4% | 1,421,400 |
2020/05/21 | 1,990 | 2,180 | 1,973 | 2,090 | +140 | +7.2% | 1,565,600 |
2020/05/20 | 2,030 | 2,083 | 1,913 | 1,950 | -20 | -1% | 2,302,000 |
1051~
1100
件表示中 / 1557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 | 255,900円 | +16.9% | -11.9% | 1.56% | 12.96倍 | 2.26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 |
オプティム | 63,100円 | +10.3% | -62.0% | 0.00% | 86.92倍 | 4.80倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
ULS-G | 532,000円 | +21.2% | +25.1% | 0.98% | 20.76倍 | 3.24倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
DIT | 206,600円 | +10.6% | +7.9% | 2.90% | 16.94倍 | 4.39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 |
マクロミル | 81,900円 | +9.4% | +24.3% | 4.52% | 9.99倍 | 0.76倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
市場注目の銘柄
チャート関連のコラム