ＩＢＪ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 993 | 1,018 | 992 | 1,009 | +9 | +0.9% | 81,100 |
| 2023/01/19 | 988 | 1,006 | 980 | 1,000 | +13 | +1.3% | 120,600 |
| 2023/01/18 | 965 | 992 | 956 | 987 | +22 | +2.3% | 133,700 |
| 2023/01/17 | 952 | 970 | 952 | 965 | +13 | +1.4% | 47,500 |
| 2023/01/16 | 975 | 975 | 950 | 952 | -33 | -3.4% | 92,400 |
| 2023/01/13 | 974 | 999 | 974 | 985 | +13 | +1.3% | 113,200 |
| 2023/01/12 | 991 | 996 | 957 | 972 | -21 | -2.1% | 165,300 |
| 2023/01/11 | 985 | 1,008 | 985 | 993 | +24 | +2.5% | 174,300 |
| 2023/01/10 | 966 | 988 | 959 | 969 | +12 | +1.3% | 136,000 |
| 2023/01/06 | 954 | 968 | 954 | 957 | +4 | +0.4% | 70,700 |
| 2023/01/05 | 936 | 963 | 936 | 953 | +18 | +1.9% | 158,600 |
| 2023/01/04 | 960 | 983 | 933 | 935 | -45 | -4.6% | 187,400 |
| 2022/12/30 | 933 | 989 | 933 | 980 | +53 | +5.7% | 397,300 |
| 2022/12/29 | 922 | 948 | 914 | 927 | +14 | +1.5% | 159,600 |
| 2022/12/28 | 926 | 934 | 903 | 913 | -13 | -1.4% | 195,200 |
| 2022/12/27 | 901 | 939 | 900 | 926 | +40 | +4.5% | 226,500 |
| 2022/12/26 | 890 | 900 | 875 | 886 | +25 | +2.9% | 160,100 |
| 2022/12/23 | 881 | 889 | 860 | 861 | -20 | -2.3% | 116,400 |
| 2022/12/22 | 855 | 884 | 850 | 881 | +40 | +4.8% | 123,400 |
| 2022/12/21 | 854 | 862 | 824 | 841 | -16 | -1.9% | 197,900 |
| 2022/12/20 | 895 | 895 | 847 | 857 | -43 | -4.8% | 237,400 |
| 2022/12/19 | 919 | 919 | 892 | 900 | -29 | -3.1% | 170,900 |
| 2022/12/16 | 923 | 934 | 916 | 929 | -7 | -0.7% | 73,400 |
| 2022/12/15 | 930 | 941 | 927 | 936 | +5 | +0.5% | 40,300 |
| 2022/12/14 | 957 | 957 | 931 | 931 | -26 | -2.7% | 81,800 |
| 2022/12/13 | 954 | 968 | 954 | 957 | +6 | +0.6% | 88,600 |
| 2022/12/12 | 932 | 963 | 927 | 951 | +11 | +1.2% | 87,300 |
| 2022/12/09 | 926 | 942 | 926 | 940 | +14 | +1.5% | 89,000 |
| 2022/12/08 | 957 | 957 | 917 | 926 | -32 | -3.3% | 146,400 |
| 2022/12/07 | 943 | 962 | 937 | 958 | +11 | +1.2% | 82,200 |
| 2022/12/06 | 955 | 955 | 931 | 947 | -12 | -1.3% | 145,300 |
| 2022/12/05 | 963 | 970 | 953 | 959 | -4 | -0.4% | 56,500 |
| 2022/12/02 | 958 | 967 | 944 | 963 | -9 | -0.9% | 112,700 |
| 2022/12/01 | 995 | 999 | 965 | 972 | -8 | -0.8% | 98,400 |
| 2022/11/30 | 978 | 1,006 | 970 | 980 | +7 | +0.7% | 190,600 |
| 2022/11/29 | 960 | 976 | 946 | 973 | +3 | +0.3% | 128,000 |
| 2022/11/28 | 968 | 1,000 | 967 | 970 | +12 | +1.3% | 177,000 |
| 2022/11/25 | 974 | 975 | 956 | 958 | -18 | -1.8% | 97,700 |
| 2022/11/24 | 969 | 983 | 961 | 976 | +21 | +2.2% | 132,800 |
| 2022/11/22 | 990 | 995 | 950 | 955 | -30 | -3% | 200,500 |
| 2022/11/21 | 978 | 986 | 962 | 985 | +3 | +0.3% | 188,800 |
| 2022/11/18 | 1,004 | 1,019 | 981 | 982 | -20 | -2% | 186,400 |
| 2022/11/17 | 945 | 1,017 | 945 | 1,002 | +50 | +5.3% | 369,200 |
| 2022/11/16 | 927 | 953 | 920 | 952 | +34 | +3.7% | 177,400 |
| 2022/11/15 | 914 | 938 | 896 | 918 | -6 | -0.6% | 223,800 |
| 2022/11/14 | 981 | 987 | 924 | 924 | -57 | -5.8% | 297,100 |
| 2022/11/11 | 1,019 | 1,043 | 974 | 981 | +49 | +5.3% | 590,200 |
| 2022/11/10 | 935 | 942 | 909 | 932 | -19 | -2% | 256,300 |
| 2022/11/09 | 961 | 964 | 946 | 951 | -8 | -0.8% | 94,300 |
| 2022/11/08 | 967 | 970 | 954 | 959 | +1 | +0.1% | 105,800 |
551～
600
件表示中 / 3021件
類似銘柄と比較する
現在ご覧いただいている「ＩＢＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＢＪ | 61,700円 | +9.4% | +20.5% | 1.30% | 11.72倍 | 2.78倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 学 情 | 168,900円 | +14.6% | +4.8% | 3.97% | 9.84倍 | 1.57倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| Ｄ Ｉ | 272,000円 | +30.2% | - | 15.55% | 29.90倍 | 1.77倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| イージェイＨＤ | 156,700円 | +14.2% | -2.1% | 4.15% | 8.07倍 | 0.82倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アイドマＨＤ | 163,800円 | +22.4% | +15.5% | 1.83% | 15.00倍 | 3.66倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
