アイモバイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,210 | 1,219 | 1,209 | 1,215 | +1 | +0.1% | 42,800 |
| 2023/01/24 | 1,203 | 1,222 | 1,203 | 1,214 | +7 | +0.6% | 40,700 |
| 2023/01/23 | 1,202 | 1,218 | 1,202 | 1,207 | -2 | -0.2% | 29,000 |
| 2023/01/20 | 1,201 | 1,211 | 1,198 | 1,209 | +7 | +0.6% | 27,000 |
| 2023/01/19 | 1,210 | 1,210 | 1,196 | 1,202 | -8 | -0.7% | 20,300 |
| 2023/01/18 | 1,196 | 1,216 | 1,191 | 1,210 | +19 | +1.6% | 32,500 |
| 2023/01/17 | 1,205 | 1,213 | 1,191 | 1,191 | -12 | -1% | 29,600 |
| 2023/01/16 | 1,176 | 1,208 | 1,176 | 1,203 | +22 | +1.9% | 51,600 |
| 2023/01/13 | 1,173 | 1,188 | 1,168 | 1,181 | +11 | +0.9% | 34,700 |
| 2023/01/12 | 1,180 | 1,180 | 1,157 | 1,170 | +1 | +0.1% | 41,000 |
| 2023/01/11 | 1,152 | 1,173 | 1,152 | 1,169 | +17 | +1.5% | 33,500 |
| 2023/01/10 | 1,142 | 1,159 | 1,140 | 1,152 | +17 | +1.5% | 36,500 |
| 2023/01/06 | 1,137 | 1,137 | 1,127 | 1,135 | -4 | -0.4% | 34,800 |
| 2023/01/05 | 1,148 | 1,154 | 1,137 | 1,139 | -12 | -1% | 47,400 |
| 2023/01/04 | 1,165 | 1,167 | 1,151 | 1,151 | -14 | -1.2% | 35,600 |
| 2022/12/30 | 1,164 | 1,175 | 1,161 | 1,165 | +8 | +0.7% | 28,300 |
| 2022/12/29 | 1,131 | 1,160 | 1,131 | 1,157 | +16 | +1.4% | 41,900 |
| 2022/12/28 | 1,134 | 1,143 | 1,132 | 1,141 | ±0 | ±0% | 67,500 |
| 2022/12/27 | 1,136 | 1,150 | 1,135 | 1,141 | +22 | +2% | 82,100 |
| 2022/12/26 | 1,135 | 1,137 | 1,119 | 1,119 | -18 | -1.6% | 36,000 |
| 2022/12/23 | 1,124 | 1,139 | 1,121 | 1,137 | +11 | +1% | 39,300 |
| 2022/12/22 | 1,128 | 1,133 | 1,124 | 1,126 | +7 | +0.6% | 44,000 |
| 2022/12/21 | 1,127 | 1,146 | 1,112 | 1,119 | -9 | -0.8% | 55,500 |
| 2022/12/20 | 1,145 | 1,151 | 1,119 | 1,128 | -22 | -1.9% | 128,200 |
| 2022/12/19 | 1,150 | 1,159 | 1,146 | 1,150 | -2 | -0.2% | 47,900 |
| 2022/12/16 | 1,168 | 1,176 | 1,152 | 1,152 | -30 | -2.5% | 49,500 |
| 2022/12/15 | 1,185 | 1,205 | 1,182 | 1,182 | -3 | -0.3% | 52,800 |
| 2022/12/14 | 1,190 | 1,192 | 1,178 | 1,185 | -2 | -0.2% | 45,300 |
| 2022/12/13 | 1,172 | 1,191 | 1,160 | 1,187 | +15 | +1.3% | 140,800 |
| 2022/12/12 | 1,164 | 1,174 | 1,150 | 1,172 | +11 | +0.9% | 102,300 |
| 2022/12/09 | 1,143 | 1,187 | 1,128 | 1,161 | -42 | -3.5% | 411,700 |
| 2022/12/08 | 1,226 | 1,226 | 1,201 | 1,203 | -28 | -2.3% | 114,600 |
| 2022/12/07 | 1,209 | 1,234 | 1,205 | 1,231 | +10 | +0.8% | 42,700 |
| 2022/12/06 | 1,219 | 1,230 | 1,214 | 1,221 | +2 | +0.2% | 38,800 |
| 2022/12/05 | 1,242 | 1,242 | 1,213 | 1,219 | -38 | -3% | 80,000 |
| 2022/12/02 | 1,256 | 1,257 | 1,237 | 1,257 | -9 | -0.7% | 69,400 |
| 2022/12/01 | 1,273 | 1,273 | 1,250 | 1,266 | ±0 | ±0% | 49,700 |
| 2022/11/30 | 1,267 | 1,277 | 1,259 | 1,266 | +2 | +0.2% | 54,000 |
| 2022/11/29 | 1,265 | 1,268 | 1,252 | 1,264 | -13 | -1% | 64,400 |
| 2022/11/28 | 1,285 | 1,294 | 1,261 | 1,277 | -16 | -1.2% | 102,800 |
| 2022/11/25 | 1,291 | 1,312 | 1,291 | 1,293 | +10 | +0.8% | 90,200 |
| 2022/11/24 | 1,270 | 1,287 | 1,270 | 1,283 | +18 | +1.4% | 69,200 |
| 2022/11/22 | 1,257 | 1,278 | 1,257 | 1,265 | -7 | -0.6% | 42,900 |
| 2022/11/21 | 1,251 | 1,276 | 1,247 | 1,272 | +21 | +1.7% | 51,500 |
| 2022/11/18 | 1,266 | 1,267 | 1,247 | 1,251 | -11 | -0.9% | 67,600 |
| 2022/11/17 | 1,249 | 1,264 | 1,245 | 1,262 | +10 | +0.8% | 66,900 |
| 2022/11/16 | 1,247 | 1,255 | 1,242 | 1,252 | +5 | +0.4% | 47,800 |
| 2022/11/15 | 1,248 | 1,256 | 1,230 | 1,247 | +5 | +0.4% | 54,600 |
| 2022/11/14 | 1,237 | 1,243 | 1,230 | 1,242 | +8 | +0.6% | 36,700 |
| 2022/11/11 | 1,232 | 1,240 | 1,218 | 1,234 | +13 | +1.1% | 67,000 |
451～
500
件表示中 / 1974件
類似銘柄と比較する
現在ご覧いただいている「アイモバイル」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 |
|---|---|---|---|---|---|---|---|---|
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アドベンチャ | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
