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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 104 | 104 | 103.6 | 103.6 | -0.8 | -0.8% | 39,600 |
| 2013/08/21 | 105.6 | 105.6 | 104.2 | 104.4 | -1.2 | -1.1% | 91,800 |
| 2013/08/20 | 104.2 | 105.6 | 104.2 | 105.6 | +1.2 | +1.1% | 28,800 |
| 2013/08/19 | 105.6 | 105.6 | 104.2 | 104.4 | +0.2 | +0.2% | 39,600 |
| 2013/08/16 | 102.8 | 106.4 | 102.8 | 104.2 | +0.7 | +0.7% | 23,400 |
| 2013/08/15 | 103.4 | 103.5 | 103.1 | 103.5 | -1.6 | -1.5% | 7,200 |
| 2013/08/14 | 106.7 | 106.7 | 105 | 105.1 | +1.8 | +1.7% | 9,000 |
| 2013/08/13 | 104.6 | 104.6 | 103.3 | 103.3 | -3.5 | -3.3% | 14,400 |
| 2013/08/12 | 105.9 | 106.8 | 102.2 | 106.8 | ±0 | ±0% | 37,800 |
| 2013/08/09 | 112.1 | 112.1 | 106.8 | 106.8 | -0.8 | -0.7% | 14,400 |
| 2013/08/08 | 112.4 | 113.9 | 107.6 | 107.6 | -0.5 | -0.5% | 189,000 |
| 2013/08/07 | 110.6 | 110.6 | 107.2 | 108.1 | -2.6 | -2.3% | 27,000 |
| 2013/08/06 | 106.1 | 111 | 106.1 | 110.7 | +5.1 | +4.8% | 68,400 |
| 2013/08/05 | 103.8 | 105.6 | 103.8 | 105.6 | +2.1 | +2% | 23,400 |
| 2013/08/02 | 105 | 105.8 | 103.1 | 103.5 | +0.7 | +0.7% | 14,400 |
| 2013/08/01 | 102.2 | 105 | 100.6 | 102.8 | +0.6 | +0.6% | 45,000 |
| 2013/07/31 | 104.7 | 105.6 | 101.1 | 102.2 | -3.2 | -3% | 23,400 |
| 2013/07/30 | 104.5 | 105.5 | 104.4 | 105.4 | +0.9 | +0.9% | 16,200 |
| 2013/07/29 | 105.7 | 105.7 | 104.5 | 104.5 | -1.2 | -1.1% | 66,600 |
| 2013/07/26 | 105.6 | 105.7 | 105.6 | 105.7 | ±0 | ±0% | 25,200 |
| 2013/07/25 | 105.8 | 106.1 | 105.7 | 105.7 | -0.1 | -0.1% | 21,600 |
| 2013/07/24 | 105.6 | 106.4 | 105.6 | 105.8 | +0.2 | +0.2% | 27,000 |
| 2013/07/23 | 106.1 | 106.2 | 105.6 | 105.6 | -0.1 | -0.1% | 126,000 |
| 2013/07/22 | 105.7 | 106.1 | 105.7 | 105.7 | -0.1 | -0.1% | 25,200 |
| 2013/07/19 | 106.1 | 107.5 | 105.8 | 105.8 | -0.3 | -0.3% | 48,600 |
| 2013/07/18 | 106.2 | 106.9 | 105.6 | 106.1 | -0.6 | -0.6% | 90,000 |
| 2013/07/17 | 106.1 | 107.7 | 105.9 | 106.7 | +0.5 | +0.5% | 21,600 |
| 2013/07/16 | 107.4 | 108.4 | 105.6 | 106.2 | -0.1 | -0.1% | 61,200 |
| 2013/07/12 | 107.7 | 108.8 | 105.7 | 106.3 | -1.4 | -1.3% | 48,600 |
| 2013/07/11 | 109.6 | 109.6 | 107.7 | 107.7 | -0.4 | -0.4% | 10,800 |
| 2013/07/10 | 108.8 | 109.1 | 108.1 | 108.1 | ±0 | ±0% | 34,200 |
| 2013/07/09 | 108.9 | 108.9 | 108.1 | 108.1 | -0.2 | -0.2% | 39,600 |
| 2013/07/08 | 107.9 | 109.4 | 107.9 | 108.3 | +0.6 | +0.6% | 34,200 |
| 2013/07/05 | 109.1 | 109.1 | 107.7 | 107.7 | -0.5 | -0.5% | 41,400 |
| 2013/07/04 | 107.6 | 108.2 | 106.8 | 108.2 | +1.2 | +1.1% | 12,600 |
| 2013/07/03 | 107.2 | 107.9 | 107 | 107 | +0.3 | +0.3% | 41,400 |
| 2013/07/02 | 109.4 | 109.4 | 106.7 | 106.7 | -1.6 | -1.5% | 45,000 |
| 2013/07/01 | 107.2 | 108.3 | 106.4 | 108.3 | -1.1 | -1% | 28,800 |
| 2013/06/28 | 102.8 | 110 | 101.8 | 109.4 | +7.3 | +7.1% | 181,800 |
| 2013/06/27 | 103.5 | 103.5 | 100.6 | 102.1 | -1.5 | -1.4% | 151,200 |
| 2013/06/26 | 108.8 | 108.8 | 102.8 | 103.6 | -5.2 | -4.8% | 95,400 |
| 2013/06/25 | 107.4 | 108.8 | 106.4 | 108.8 | +1.5 | +1.4% | 41,400 |
| 2013/06/24 | 110.7 | 111.1 | 106.2 | 107.3 | -1.6 | -1.5% | 72,000 |
| 2013/06/21 | 105.7 | 109.4 | 105.7 | 108.9 | -2.8 | -2.5% | 108,000 |
| 2013/06/20 | 111.3 | 111.7 | 110.6 | 111.7 | -0.2 | -0.2% | 27,000 |
| 2013/06/19 | 110.6 | 112.2 | 109.7 | 111.9 | +2.7 | +2.5% | 86,400 |
| 2013/06/18 | 110.5 | 110.5 | 108.9 | 109.2 | -0.7 | -0.6% | 68,400 |
| 2013/06/17 | 109.1 | 110.4 | 107.5 | 109.9 | +3.8 | +3.6% | 39,600 |
| 2013/06/14 | 107.8 | 108.3 | 105.6 | 106.1 | +0.5 | +0.5% | 72,000 |
| 2013/06/13 | 108.3 | 108.3 | 105.6 | 105.6 | -2.7 | -2.5% | 75,600 |
2751～
2800
件表示中 / 2924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 | 62,500円 | +3.1% | +0.5% | 1.28% | 15.45倍 | 3.16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 |
| フィットイージ | 168,200円 | +45.1% | +42.6% | 1.19% | 25.94倍 | 16.03倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＭＳ－Ｊａｐａｎ | 105,500円 | +80.3% | +22.5% | 5.31% | 21.26倍 | 2.75倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ＧＥＮＯＶＡ | 146,800円 | +25.9% | +18.4% | 2.04% | 13.97倍 | 3.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| アミューズ | 138,900円 | +9.5% | +1.3% | 2.88% | 65.89倍 | 0.69倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
