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 |
|---|---|---|---|---|---|---|---|
| 2019/01/16 | 1,309 | 1,320 | 1,270 | 1,303 | -3 | -0.2% | 63,700 |
| 2019/01/15 | 1,279 | 1,332 | 1,251 | 1,306 | +60 | +4.8% | 114,500 |
| 2019/01/11 | 1,245 | 1,265 | 1,215 | 1,246 | +41 | +3.4% | 61,800 |
| 2019/01/10 | 1,270 | 1,281 | 1,197 | 1,205 | -51 | -4.1% | 116,900 |
| 2019/01/09 | 1,374 | 1,384 | 1,256 | 1,256 | -111 | -8.1% | 217,600 |
| 2019/01/08 | 1,329 | 1,398 | 1,307 | 1,367 | +91 | +7.1% | 262,400 |
| 2019/01/07 | 1,185 | 1,325 | 1,177 | 1,276 | +151 | +13.4% | 331,600 |
| 2019/01/04 | 1,145 | 1,203 | 1,080 | 1,125 | -75 | -6.3% | 210,700 |
| 2018/12/28 | 1,190 | 1,242 | 1,166 | 1,200 | -15 | -1.2% | 156,300 |
| 2018/12/27 | 1,203 | 1,240 | 1,172 | 1,215 | +104 | +9.4% | 161,100 |
| 2018/12/26 | 1,130 | 1,197 | 1,077 | 1,111 | +3 | +0.3% | 202,900 |
| 2018/12/25 | 1,144 | 1,180 | 1,102 | 1,108 | -116 | -9.5% | 555,500 |
| 2018/12/21 | 1,248 | 1,286 | 1,148 | 1,224 | -44 | -3.5% | 475,500 |
| 2018/12/20 | 1,306 | 1,374 | 1,252 | 1,268 | -66 | -4.9% | 356,500 |
| 2018/12/19 | 1,320 | 1,374 | 1,290 | 1,334 | +34 | +2.6% | 236,000 |
| 2018/12/18 | 1,374 | 1,380 | 1,284 | 1,300 | -122 | -8.6% | 418,000 |
| 2018/12/17 | 1,450 | 1,480 | 1,412 | 1,422 | -58 | -3.9% | 186,000 |
| 2018/12/14 | 1,592 | 1,594 | 1,476 | 1,480 | -82 | -5.2% | 210,500 |
| 2018/12/13 | 1,600 | 1,608 | 1,546 | 1,562 | -22 | -1.4% | 214,500 |
| 2018/12/12 | 1,570 | 1,626 | 1,544 | 1,584 | +46 | +3% | 552,000 |
| 2018/12/11 | 1,522 | 1,644 | 1,472 | 1,538 | +46 | +3.1% | 965,500 |
| 2018/12/10 | 1,542 | 1,554 | 1,490 | 1,492 | -78 | -5% | 260,000 |
| 2018/12/07 | 1,480 | 1,594 | 1,474 | 1,570 | +110 | +7.5% | 437,500 |
| 2018/12/06 | 1,486 | 1,512 | 1,444 | 1,460 | -36 | -2.4% | 194,500 |
| 2018/12/05 | 1,424 | 1,496 | 1,414 | 1,496 | +44 | +3% | 253,500 |
| 2018/12/04 | 1,484 | 1,536 | 1,446 | 1,452 | -30 | -2% | 343,500 |
| 2018/12/03 | 1,432 | 1,526 | 1,432 | 1,482 | +100 | +7.2% | 481,500 |
| 2018/11/30 | 1,414 | 1,448 | 1,378 | 1,382 | -28 | -2% | 198,000 |
| 2018/11/29 | 1,480 | 1,498 | 1,408 | 1,410 | -26 | -1.8% | 291,000 |
| 2018/11/28 | 1,400 | 1,468 | 1,400 | 1,436 | +46 | +3.3% | 238,000 |
| 2018/11/27 | 1,396 | 1,414 | 1,386 | 1,390 | +14 | +1% | 122,000 |
| 2018/11/26 | 1,384 | 1,404 | 1,356 | 1,376 | -2 | -0.1% | 156,000 |
| 2018/11/22 | 1,370 | 1,420 | 1,346 | 1,378 | +40 | +3% | 339,500 |
| 2018/11/21 | 1,262 | 1,368 | 1,260 | 1,338 | +40 | +3.1% | 235,500 |
| 2018/11/20 | 1,306 | 1,340 | 1,280 | 1,298 | -48 | -3.6% | 155,500 |
| 2018/11/19 | 1,298 | 1,352 | 1,286 | 1,346 | +42 | +3.2% | 175,000 |
| 2018/11/16 | 1,366 | 1,392 | 1,256 | 1,304 | -58 | -4.3% | 445,000 |
| 2018/11/15 | 1,356 | 1,396 | 1,334 | 1,362 | +8 | +0.6% | 290,000 |
| 2018/11/14 | 1,450 | 1,454 | 1,344 | 1,354 | -106 | -7.3% | 359,000 |
| 2018/11/13 | 1,378 | 1,476 | 1,362 | 1,460 | +34 | +2.4% | 348,000 |
| 2018/11/12 | 1,526 | 1,526 | 1,414 | 1,426 | -124 | -8% | 462,000 |
| 2018/11/09 | 1,590 | 1,638 | 1,534 | 1,550 | -52 | -3.2% | 449,000 |
| 2018/11/08 | 1,598 | 1,668 | 1,570 | 1,602 | +60 | +3.9% | 350,000 |
| 2018/11/07 | 1,584 | 1,596 | 1,532 | 1,542 | +6 | +0.4% | 355,000 |
| 2018/11/06 | 1,560 | 1,600 | 1,506 | 1,536 | -8 | -0.5% | 222,500 |
| 2018/11/05 | 1,448 | 1,600 | 1,440 | 1,544 | +66 | +4.5% | 385,000 |
| 2018/11/02 | 1,448 | 1,506 | 1,442 | 1,478 | +56 | +3.9% | 267,500 |
| 2018/11/01 | 1,476 | 1,498 | 1,404 | 1,422 | -72 | -4.8% | 382,500 |
| 2018/10/31 | 1,496 | 1,524 | 1,436 | 1,494 | +44 | +3% | 532,500 |
| 2018/10/30 | 1,348 | 1,496 | 1,298 | 1,450 | +108 | +8% | 904,500 |
1301～
1350
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 | 253,100円 | +16.9% | -11.9% | 1.58% | 12.77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 | 111,700円 | +26.1% | +30.6% | 0.00% | 41.10倍 | 4.12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 | 70,400円 | +5.9% | +11.3% | 1.96% | 25.60倍 | 4.61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 | 103,300円 | +22.7% | +32.5% | 0.00% | 52.67倍 | 11.71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 | 79,500円 | +8.3% | +58.3% | 3.40% | 9.39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
