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 |
---|---|---|---|---|---|---|---|
2019/03/29 | 1,372 | 1,468 | 1,372 | 1,433 | +61 | +4.4% | 270,100 |
2019/03/28 | 1,313 | 1,384 | 1,304 | 1,372 | +49 | +3.7% | 172,600 |
2019/03/27 | 1,308 | 1,354 | 1,295 | 1,323 | +4 | +0.3% | 106,500 |
2019/03/26 | 1,361 | 1,379 | 1,315 | 1,319 | -59 | -4.3% | 136,900 |
2019/03/25 | 1,277 | 1,380 | 1,270 | 1,378 | +71 | +5.4% | 202,400 |
2019/03/22 | 1,369 | 1,370 | 1,291 | 1,307 | -48 | -3.5% | 140,600 |
2019/03/20 | 1,285 | 1,384 | 1,285 | 1,355 | +64 | +5% | 192,300 |
2019/03/19 | 1,292 | 1,310 | 1,266 | 1,291 | -14 | -1.1% | 113,900 |
2019/03/18 | 1,238 | 1,319 | 1,227 | 1,305 | +69 | +5.6% | 113,600 |
2019/03/15 | 1,226 | 1,289 | 1,223 | 1,236 | +19 | +1.6% | 122,800 |
2019/03/14 | 1,267 | 1,290 | 1,207 | 1,217 | +10 | +0.8% | 183,900 |
2019/03/13 | 1,214 | 1,217 | 1,173 | 1,207 | +19 | +1.6% | 66,100 |
2019/03/12 | 1,185 | 1,220 | 1,182 | 1,188 | +14 | +1.2% | 77,200 |
2019/03/11 | 1,201 | 1,220 | 1,146 | 1,174 | +3 | +0.3% | 128,300 |
2019/03/08 | 1,220 | 1,228 | 1,158 | 1,171 | -79 | -6.3% | 189,700 |
2019/03/07 | 1,293 | 1,304 | 1,241 | 1,250 | -59 | -4.5% | 166,300 |
2019/03/06 | 1,334 | 1,339 | 1,281 | 1,309 | -40 | -3% | 129,800 |
2019/03/05 | 1,349 | 1,372 | 1,330 | 1,349 | -10 | -0.7% | 102,400 |
2019/03/04 | 1,400 | 1,400 | 1,350 | 1,359 | -23 | -1.7% | 128,000 |
2019/03/01 | 1,406 | 1,430 | 1,354 | 1,382 | -12 | -0.9% | 128,000 |
2019/02/28 | 1,415 | 1,481 | 1,389 | 1,394 | -51 | -3.5% | 217,700 |
2019/02/27 | 1,350 | 1,461 | 1,312 | 1,445 | +99 | +7.4% | 261,300 |
2019/02/26 | 1,331 | 1,391 | 1,310 | 1,346 | +16 | +1.2% | 257,900 |
2019/02/25 | 1,279 | 1,348 | 1,263 | 1,330 | +52 | +4.1% | 157,800 |
2019/02/22 | 1,257 | 1,279 | 1,227 | 1,278 | +31 | +2.5% | 85,000 |
2019/02/21 | 1,272 | 1,299 | 1,246 | 1,247 | -35 | -2.7% | 97,400 |
2019/02/20 | 1,203 | 1,318 | 1,203 | 1,282 | +75 | +6.2% | 158,800 |
2019/02/19 | 1,232 | 1,235 | 1,188 | 1,207 | -18 | -1.5% | 172,800 |
2019/02/18 | 1,198 | 1,319 | 1,186 | 1,225 | +57 | +4.9% | 329,800 |
2019/02/15 | 1,208 | 1,227 | 1,154 | 1,168 | -57 | -4.7% | 93,900 |
2019/02/14 | 1,210 | 1,255 | 1,205 | 1,225 | +21 | +1.7% | 118,800 |
2019/02/13 | 1,198 | 1,204 | 1,151 | 1,204 | +31 | +2.6% | 137,900 |
2019/02/12 | 1,230 | 1,246 | 1,144 | 1,173 | -147 | -11.1% | 349,000 |
2019/02/08 | 1,328 | 1,350 | 1,286 | 1,320 | -28 | -2.1% | 137,300 |
2019/02/07 | 1,355 | 1,381 | 1,290 | 1,348 | +12 | +0.9% | 171,200 |
2019/02/06 | 1,317 | 1,360 | 1,316 | 1,336 | +31 | +2.4% | 77,800 |
2019/02/05 | 1,350 | 1,375 | 1,292 | 1,305 | -37 | -2.8% | 72,200 |
2019/02/04 | 1,324 | 1,359 | 1,310 | 1,342 | +28 | +2.1% | 77,500 |
2019/02/01 | 1,315 | 1,331 | 1,280 | 1,314 | +18 | +1.4% | 86,000 |
2019/01/31 | 1,238 | 1,307 | 1,238 | 1,296 | +75 | +6.1% | 57,100 |
2019/01/30 | 1,270 | 1,300 | 1,213 | 1,221 | -79 | -6.1% | 103,800 |
2019/01/29 | 1,299 | 1,319 | 1,235 | 1,300 | +17 | +1.3% | 86,500 |
2019/01/28 | 1,288 | 1,312 | 1,275 | 1,283 | -12 | -0.9% | 38,600 |
2019/01/25 | 1,266 | 1,335 | 1,258 | 1,295 | +44 | +3.5% | 138,000 |
2019/01/24 | 1,282 | 1,283 | 1,224 | 1,251 | -26 | -2% | 87,100 |
2019/01/23 | 1,240 | 1,296 | 1,240 | 1,277 | +10 | +0.8% | 56,100 |
2019/01/22 | 1,292 | 1,305 | 1,245 | 1,267 | -23 | -1.8% | 76,500 |
2019/01/21 | 1,359 | 1,359 | 1,284 | 1,290 | -55 | -4.1% | 103,500 |
2019/01/18 | 1,368 | 1,368 | 1,312 | 1,345 | +1 | +0.1% | 132,500 |
2019/01/17 | 1,310 | 1,377 | 1,287 | 1,344 | +41 | +3.1% | 214,400 |
1251~
1300
件表示中 / 1435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 | 253,300円 | +16.9% | -11.9% | 1.58% | 12.78倍 | 2.88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 |
ギフティ | 113,000円 | +26.1% | +30.6% | 0.00% | 41.57倍 | 4.17倍 |
|
商品・サービスと交換できる電子チケット・eギフト発券・流通を一貫展開。アジアにも進出 |
eBASE | 70,300円 | +5.9% | +11.3% | 1.96% | 25.56倍 | 4.60倍 |
|
食品業界向け商品情報管理ソフト「eBASE」を開発、販売。住宅、日用雑貨等へ多角展開中 |
HENNGE | 102,900円 | +22.7% | +32.5% | 0.00% | 52.47倍 | 11.66倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
マクロミル | 79,300円 | +8.3% | +58.3% | 3.40% | 9.37倍 | 0.79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