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 |
---|---|---|---|---|---|---|---|
2020/03/12 | 912 | 958 | 857 | 860 | -87 | -9.2% | 361,000 |
2020/03/11 | 999 | 1,048 | 945 | 947 | -67 | -6.6% | 251,500 |
2020/03/10 | 985 | 1,036 | 915 | 1,014 | +22 | +2.2% | 374,400 |
2020/03/09 | 1,025 | 1,051 | 947 | 992 | -110 | -10% | 468,200 |
2020/03/06 | 1,158 | 1,171 | 1,083 | 1,102 | -86 | -7.2% | 275,100 |
2020/03/05 | 1,209 | 1,220 | 1,176 | 1,188 | +4 | +0.3% | 126,400 |
2020/03/04 | 1,155 | 1,220 | 1,147 | 1,184 | +8 | +0.7% | 173,300 |
2020/03/03 | 1,278 | 1,280 | 1,169 | 1,176 | -53 | -4.3% | 272,000 |
2020/03/02 | 1,190 | 1,285 | 1,185 | 1,229 | +37 | +3.1% | 282,200 |
2020/02/28 | 1,213 | 1,276 | 1,176 | 1,192 | -102 | -7.9% | 357,400 |
2020/02/27 | 1,358 | 1,375 | 1,277 | 1,294 | -61 | -4.5% | 201,800 |
2020/02/26 | 1,405 | 1,433 | 1,320 | 1,355 | -51 | -3.6% | 261,600 |
2020/02/25 | 1,418 | 1,485 | 1,391 | 1,406 | -120 | -7.9% | 335,800 |
2020/02/21 | 1,419 | 1,542 | 1,401 | 1,526 | +96 | +6.7% | 313,100 |
2020/02/20 | 1,388 | 1,462 | 1,371 | 1,430 | +69 | +5.1% | 259,500 |
2020/02/19 | 1,341 | 1,383 | 1,312 | 1,361 | +46 | +3.5% | 189,300 |
2020/02/18 | 1,366 | 1,396 | 1,298 | 1,315 | -49 | -3.6% | 271,900 |
2020/02/17 | 1,468 | 1,469 | 1,352 | 1,364 | -137 | -9.1% | 399,600 |
2020/02/14 | 1,463 | 1,510 | 1,410 | 1,501 | +68 | +4.7% | 294,300 |
2020/02/13 | 1,424 | 1,459 | 1,375 | 1,433 | -9 | -0.6% | 317,600 |
2020/02/12 | 1,299 | 1,447 | 1,298 | 1,442 | +158 | +12.3% | 442,000 |
2020/02/10 | 1,272 | 1,320 | 1,241 | 1,284 | -6 | -0.5% | 283,700 |
2020/02/07 | 1,166 | 1,383 | 1,141 | 1,290 | +124 | +10.6% | 875,700 |
2020/02/06 | 1,152 | 1,166 | 1,139 | 1,166 | +20 | +1.7% | 70,600 |
2020/02/05 | 1,165 | 1,169 | 1,138 | 1,146 | -1 | -0.1% | 44,300 |
2020/02/04 | 1,140 | 1,150 | 1,113 | 1,147 | +12 | +1.1% | 70,200 |
2020/02/03 | 1,116 | 1,142 | 1,105 | 1,135 | -22 | -1.9% | 112,000 |
2020/01/31 | 1,166 | 1,190 | 1,155 | 1,157 | -11 | -0.9% | 116,800 |
2020/01/30 | 1,210 | 1,288 | 1,162 | 1,168 | -33 | -2.7% | 420,700 |
2020/01/29 | 1,267 | 1,282 | 1,201 | 1,201 | -48 | -3.8% | 129,700 |
2020/01/28 | 1,226 | 1,350 | 1,190 | 1,249 | +83 | +7.1% | 638,100 |
2020/01/27 | 1,159 | 1,176 | 1,155 | 1,166 | -19 | -1.6% | 78,700 |
2020/01/24 | 1,211 | 1,224 | 1,179 | 1,185 | -29 | -2.4% | 97,700 |
2020/01/23 | 1,226 | 1,227 | 1,208 | 1,214 | -12 | -1% | 28,700 |
2020/01/22 | 1,219 | 1,237 | 1,215 | 1,226 | +7 | +0.6% | 19,400 |
2020/01/21 | 1,246 | 1,246 | 1,215 | 1,219 | -28 | -2.2% | 43,100 |
2020/01/20 | 1,217 | 1,249 | 1,213 | 1,247 | +30 | +2.5% | 37,800 |
2020/01/17 | 1,229 | 1,232 | 1,204 | 1,217 | -1 | -0.1% | 55,600 |
2020/01/16 | 1,240 | 1,250 | 1,217 | 1,218 | -26 | -2.1% | 85,900 |
2020/01/15 | 1,232 | 1,258 | 1,222 | 1,244 | +2 | +0.2% | 56,600 |
2020/01/14 | 1,266 | 1,285 | 1,230 | 1,242 | -40 | -3.1% | 118,100 |
2020/01/10 | 1,310 | 1,311 | 1,276 | 1,282 | -22 | -1.7% | 58,200 |
2020/01/09 | 1,286 | 1,331 | 1,282 | 1,304 | +48 | +3.8% | 159,800 |
2020/01/08 | 1,280 | 1,299 | 1,234 | 1,256 | -51 | -3.9% | 191,500 |
2020/01/07 | 1,247 | 1,327 | 1,230 | 1,307 | +90 | +7.4% | 251,300 |
2020/01/06 | 1,236 | 1,252 | 1,210 | 1,217 | -63 | -4.9% | 135,800 |
2019/12/30 | 1,250 | 1,315 | 1,227 | 1,280 | +60 | +4.9% | 347,600 |
2019/12/27 | 1,216 | 1,244 | 1,202 | 1,220 | +4 | +0.3% | 72,100 |
2019/12/26 | 1,182 | 1,228 | 1,182 | 1,216 | +35 | +3% | 111,300 |
2019/12/25 | 1,180 | 1,195 | 1,163 | 1,181 | +16 | +1.4% | 62,100 |
1151~
1200
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