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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,217 | 1,224 | 1,203 | 1,221 | +8 | +0.7% | 52,500 |
| 2022/11/09 | 1,209 | 1,224 | 1,206 | 1,213 | +2 | +0.2% | 51,700 |
| 2022/11/08 | 1,190 | 1,216 | 1,190 | 1,211 | +19 | +1.6% | 59,600 |
| 2022/11/07 | 1,186 | 1,192 | 1,179 | 1,192 | +10 | +0.8% | 33,100 |
| 2022/11/04 | 1,172 | 1,182 | 1,161 | 1,182 | -4 | -0.3% | 87,800 |
| 2022/11/02 | 1,191 | 1,191 | 1,183 | 1,186 | -5 | -0.4% | 23,200 |
| 2022/11/01 | 1,187 | 1,195 | 1,183 | 1,191 | +3 | +0.3% | 26,100 |
| 2022/10/31 | 1,176 | 1,188 | 1,172 | 1,188 | +12 | +1% | 60,700 |
| 2022/10/28 | 1,170 | 1,182 | 1,168 | 1,176 | -3 | -0.3% | 90,700 |
| 2022/10/27 | 1,181 | 1,189 | 1,177 | 1,179 | -2 | -0.2% | 36,900 |
| 2022/10/26 | 1,185 | 1,194 | 1,181 | 1,181 | +4 | +0.3% | 36,500 |
| 2022/10/25 | 1,165 | 1,179 | 1,158 | 1,177 | +15 | +1.3% | 37,000 |
| 2022/10/24 | 1,167 | 1,178 | 1,162 | 1,162 | +3 | +0.3% | 33,900 |
| 2022/10/21 | 1,159 | 1,173 | 1,157 | 1,159 | -6 | -0.5% | 45,200 |
| 2022/10/20 | 1,170 | 1,172 | 1,158 | 1,165 | -10 | -0.9% | 46,700 |
| 2022/10/19 | 1,183 | 1,183 | 1,172 | 1,175 | -7 | -0.6% | 55,600 |
| 2022/10/18 | 1,178 | 1,183 | 1,168 | 1,182 | +17 | +1.5% | 55,400 |
| 2022/10/17 | 1,155 | 1,168 | 1,153 | 1,165 | -3 | -0.3% | 62,800 |
| 2022/10/14 | 1,163 | 1,171 | 1,155 | 1,168 | +22 | +1.9% | 49,700 |
| 2022/10/13 | 1,158 | 1,158 | 1,142 | 1,146 | -13 | -1.1% | 47,600 |
| 2022/10/12 | 1,160 | 1,167 | 1,149 | 1,159 | -3 | -0.3% | 66,000 |
| 2022/10/11 | 1,158 | 1,174 | 1,157 | 1,162 | -14 | -1.2% | 50,300 |
| 2022/10/07 | 1,192 | 1,203 | 1,176 | 1,176 | -27 | -2.2% | 60,100 |
| 2022/10/06 | 1,210 | 1,214 | 1,202 | 1,203 | -1 | -0.1% | 45,000 |
| 2022/10/05 | 1,203 | 1,210 | 1,186 | 1,204 | +6 | +0.5% | 79,600 |
| 2022/10/04 | 1,187 | 1,204 | 1,186 | 1,198 | +12 | +1% | 62,700 |
| 2022/10/03 | 1,170 | 1,186 | 1,151 | 1,186 | +15 | +1.3% | 63,100 |
| 2022/09/30 | 1,170 | 1,183 | 1,163 | 1,171 | -9 | -0.8% | 60,700 |
| 2022/09/29 | 1,178 | 1,194 | 1,167 | 1,180 | +29 | +2.5% | 107,800 |
| 2022/09/28 | 1,155 | 1,163 | 1,137 | 1,151 | -34 | -2.9% | 142,500 |
| 2022/09/27 | 1,182 | 1,188 | 1,172 | 1,185 | +9 | +0.8% | 75,900 |
| 2022/09/26 | 1,200 | 1,200 | 1,167 | 1,176 | -38 | -3.1% | 133,500 |
| 2022/09/22 | 1,233 | 1,233 | 1,208 | 1,214 | -21 | -1.7% | 107,600 |
| 2022/09/21 | 1,259 | 1,259 | 1,227 | 1,235 | -28 | -2.2% | 134,700 |
| 2022/09/20 | 1,254 | 1,267 | 1,250 | 1,263 | +5 | +0.4% | 272,600 |
| 2022/09/16 | 1,280 | 1,280 | 1,255 | 1,258 | -26 | -2% | 121,100 |
| 2022/09/15 | 1,300 | 1,304 | 1,267 | 1,284 | -1 | -0.1% | 92,400 |
| 2022/09/14 | 1,280 | 1,294 | 1,274 | 1,285 | -22 | -1.7% | 146,400 |
| 2022/09/13 | 1,335 | 1,359 | 1,305 | 1,307 | -28 | -2.1% | 185,400 |
| 2022/09/12 | 1,282 | 1,339 | 1,282 | 1,335 | +68 | +5.4% | 354,800 |
| 2022/09/09 | 1,260 | 1,282 | 1,258 | 1,267 | -14 | -1.1% | 360,200 |
| 2022/09/08 | 1,271 | 1,332 | 1,254 | 1,281 | -71 | -5.3% | 841,700 |
| 2022/09/07 | 1,378 | 1,378 | 1,340 | 1,352 | -31 | -2.2% | 240,300 |
| 2022/09/06 | 1,430 | 1,432 | 1,375 | 1,383 | -46 | -3.2% | 111,100 |
| 2022/09/05 | 1,405 | 1,438 | 1,373 | 1,429 | +23 | +1.6% | 113,800 |
| 2022/09/02 | 1,439 | 1,440 | 1,397 | 1,406 | -19 | -1.3% | 95,500 |
| 2022/09/01 | 1,410 | 1,438 | 1,405 | 1,425 | -8 | -0.6% | 84,500 |
| 2022/08/31 | 1,435 | 1,444 | 1,419 | 1,433 | -20 | -1.4% | 88,400 |
| 2022/08/30 | 1,395 | 1,456 | 1,395 | 1,453 | +62 | +4.5% | 224,500 |
| 2022/08/29 | 1,365 | 1,402 | 1,357 | 1,391 | -14 | -1% | 100,600 |
501～
550
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
