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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 2,625 | 2,666 | 2,599 | 2,649 | -8 | -0.3% | 45,600 |
| 2024/11/15 | 2,560 | 2,670 | 2,560 | 2,657 | +111 | +4.4% | 56,900 |
| 2024/11/14 | 2,560 | 2,585 | 2,512 | 2,546 | -19 | -0.7% | 60,900 |
| 2024/11/13 | 2,670 | 2,675 | 2,540 | 2,565 | -135 | -5% | 104,200 |
| 2024/11/12 | 2,695 | 2,774 | 2,630 | 2,700 | -67 | -2.4% | 107,200 |
| 2024/11/11 | 2,740 | 2,777 | 2,673 | 2,767 | +377 | +15.8% | 191,700 |
| 2024/11/08 | 2,430 | 2,483 | 2,387 | 2,390 | -30 | -1.2% | 59,300 |
| 2024/11/07 | 2,446 | 2,473 | 2,401 | 2,420 | -16 | -0.7% | 43,000 |
| 2024/11/06 | 2,418 | 2,467 | 2,392 | 2,436 | +39 | +1.6% | 49,200 |
| 2024/11/05 | 2,400 | 2,417 | 2,376 | 2,397 | +20 | +0.8% | 25,300 |
| 2024/11/01 | 2,425 | 2,449 | 2,377 | 2,377 | -48 | -2% | 25,900 |
| 2024/10/31 | 2,381 | 2,433 | 2,381 | 2,425 | +25 | +1% | 27,400 |
| 2024/10/30 | 2,393 | 2,414 | 2,388 | 2,400 | +15 | +0.6% | 46,000 |
| 2024/10/29 | 2,379 | 2,397 | 2,360 | 2,385 | +25 | +1.1% | 31,800 |
| 2024/10/28 | 2,303 | 2,367 | 2,303 | 2,360 | +57 | +2.5% | 21,100 |
| 2024/10/25 | 2,300 | 2,337 | 2,267 | 2,303 | -2 | -0.1% | 26,600 |
| 2024/10/24 | 2,262 | 2,309 | 2,244 | 2,305 | +23 | +1% | 24,300 |
| 2024/10/23 | 2,305 | 2,341 | 2,282 | 2,282 | -35 | -1.5% | 11,300 |
| 2024/10/22 | 2,360 | 2,375 | 2,296 | 2,317 | -31 | -1.3% | 25,600 |
| 2024/10/21 | 2,365 | 2,383 | 2,325 | 2,348 | -29 | -1.2% | 15,900 |
| 2024/10/18 | 2,345 | 2,413 | 2,345 | 2,377 | +13 | +0.5% | 42,200 |
| 2024/10/17 | 2,356 | 2,370 | 2,310 | 2,364 | -4 | -0.2% | 51,800 |
| 2024/10/16 | 2,344 | 2,399 | 2,326 | 2,368 | +6 | +0.3% | 42,600 |
| 2024/10/15 | 2,296 | 2,373 | 2,296 | 2,362 | +106 | +4.7% | 50,600 |
| 2024/10/11 | 2,191 | 2,312 | 2,191 | 2,256 | +45 | +2% | 34,600 |
| 2024/10/10 | 2,202 | 2,211 | 2,180 | 2,211 | +10 | +0.5% | 19,100 |
| 2024/10/09 | 2,194 | 2,213 | 2,188 | 2,201 | +24 | +1.1% | 11,500 |
| 2024/10/08 | 2,193 | 2,205 | 2,173 | 2,177 | -48 | -2.2% | 19,000 |
| 2024/10/07 | 2,239 | 2,250 | 2,216 | 2,225 | +23 | +1% | 21,100 |
| 2024/10/04 | 2,234 | 2,234 | 2,185 | 2,202 | -14 | -0.6% | 17,000 |
| 2024/10/03 | 2,208 | 2,247 | 2,205 | 2,216 | +30 | +1.4% | 14,800 |
| 2024/10/02 | 2,217 | 2,230 | 2,180 | 2,186 | -55 | -2.5% | 19,900 |
| 2024/10/01 | 2,200 | 2,246 | 2,184 | 2,241 | +74 | +3.4% | 20,900 |
| 2024/09/30 | 2,205 | 2,260 | 2,167 | 2,167 | -127 | -5.5% | 42,000 |
| 2024/09/27 | 2,312 | 2,312 | 2,222 | 2,294 | -37 | -1.6% | 113,900 |
| 2024/09/26 | 2,294 | 2,331 | 2,280 | 2,331 | +54 | +2.4% | 65,100 |
| 2024/09/25 | 2,290 | 2,299 | 2,266 | 2,277 | -14 | -0.6% | 21,600 |
| 2024/09/24 | 2,325 | 2,326 | 2,266 | 2,291 | -13 | -0.6% | 15,800 |
| 2024/09/20 | 2,319 | 2,326 | 2,296 | 2,304 | +14 | +0.6% | 21,500 |
| 2024/09/19 | 2,232 | 2,320 | 2,230 | 2,290 | +84 | +3.8% | 37,900 |
| 2024/09/18 | 2,224 | 2,246 | 2,185 | 2,206 | +7 | +0.3% | 15,500 |
| 2024/09/17 | 2,212 | 2,246 | 2,181 | 2,199 | +5 | +0.2% | 20,200 |
| 2024/09/13 | 2,200 | 2,227 | 2,184 | 2,194 | -1 | ±0% | 25,700 |
| 2024/09/12 | 2,178 | 2,214 | 2,160 | 2,195 | +52 | +2.4% | 29,000 |
| 2024/09/11 | 2,152 | 2,184 | 2,118 | 2,143 | -40 | -1.8% | 28,900 |
| 2024/09/10 | 2,195 | 2,224 | 2,174 | 2,183 | -3 | -0.1% | 22,500 |
| 2024/09/09 | 2,187 | 2,200 | 2,130 | 2,186 | -62 | -2.8% | 57,200 |
| 2024/09/06 | 2,273 | 2,273 | 2,188 | 2,248 | -4 | -0.2% | 52,300 |
| 2024/09/05 | 2,221 | 2,300 | 2,214 | 2,252 | +32 | +1.4% | 63,400 |
| 2024/09/04 | 2,313 | 2,313 | 2,208 | 2,220 | -193 | -8% | 92,700 |
101～
150
件表示中 / 1660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 | 207,800円 | +16.9% | -11.9% | 1.92% | 10.54倍 | 1.84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 |
| ＰＲＴＩＭＥＳ | 202,900円 | +15.0% | +67.4% | 0.65% | 12.89倍 | 4.00倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| マーベラス | 43,800円 | -8.5% | -50.0% | 2.28% | 29.48倍 | 1.05倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ダイナミクマ | 113,800円 | +27.0% | - | 0.00% | - | 7.05倍 |
|
- |
| メディアドゥ | 174,700円 | +4.0% | +14.4% | 2.29% | 13.23倍 | 1.50倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
