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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,335 | 1,354 | 1,334 | 1,338 | +4 | +0.3% | 54,000 |
| 2023/03/31 | 1,340 | 1,344 | 1,321 | 1,334 | -1 | -0.1% | 41,800 |
| 2023/03/30 | 1,305 | 1,343 | 1,298 | 1,335 | +31 | +2.4% | 88,400 |
| 2023/03/29 | 1,276 | 1,305 | 1,274 | 1,304 | +22 | +1.7% | 64,700 |
| 2023/03/28 | 1,272 | 1,284 | 1,267 | 1,282 | +10 | +0.8% | 35,400 |
| 2023/03/27 | 1,262 | 1,275 | 1,261 | 1,272 | +10 | +0.8% | 71,300 |
| 2023/03/24 | 1,255 | 1,264 | 1,247 | 1,262 | +7 | +0.6% | 32,700 |
| 2023/03/23 | 1,249 | 1,257 | 1,242 | 1,255 | -6 | -0.5% | 148,900 |
| 2023/03/22 | 1,260 | 1,269 | 1,255 | 1,261 | +16 | +1.3% | 55,700 |
| 2023/03/20 | 1,254 | 1,256 | 1,237 | 1,245 | -9 | -0.7% | 47,800 |
| 2023/03/17 | 1,260 | 1,270 | 1,254 | 1,254 | ±0 | ±0% | 64,400 |
| 2023/03/16 | 1,239 | 1,255 | 1,239 | 1,254 | -4 | -0.3% | 57,900 |
| 2023/03/15 | 1,259 | 1,266 | 1,252 | 1,258 | +10 | +0.8% | 52,600 |
| 2023/03/14 | 1,247 | 1,259 | 1,241 | 1,248 | -14 | -1.1% | 69,500 |
| 2023/03/13 | 1,251 | 1,269 | 1,251 | 1,262 | -7 | -0.6% | 52,500 |
| 2023/03/10 | 1,275 | 1,299 | 1,260 | 1,269 | -19 | -1.5% | 127,200 |
| 2023/03/09 | 1,252 | 1,313 | 1,248 | 1,288 | +32 | +2.5% | 247,400 |
| 2023/03/08 | 1,240 | 1,271 | 1,240 | 1,256 | +4 | +0.3% | 62,900 |
| 2023/03/07 | 1,258 | 1,262 | 1,248 | 1,252 | -4 | -0.3% | 47,200 |
| 2023/03/06 | 1,251 | 1,259 | 1,246 | 1,256 | +9 | +0.7% | 44,600 |
| 2023/03/03 | 1,236 | 1,250 | 1,236 | 1,247 | +7 | +0.6% | 40,700 |
| 2023/03/02 | 1,257 | 1,257 | 1,236 | 1,240 | -8 | -0.6% | 28,100 |
| 2023/03/01 | 1,251 | 1,255 | 1,245 | 1,248 | -3 | -0.2% | 24,600 |
| 2023/02/28 | 1,244 | 1,259 | 1,244 | 1,251 | +7 | +0.6% | 30,600 |
| 2023/02/27 | 1,230 | 1,250 | 1,230 | 1,244 | +6 | +0.5% | 16,400 |
| 2023/02/24 | 1,235 | 1,246 | 1,235 | 1,238 | ±0 | ±0% | 27,800 |
| 2023/02/22 | 1,215 | 1,243 | 1,215 | 1,238 | +20 | +1.6% | 31,300 |
| 2023/02/21 | 1,231 | 1,238 | 1,218 | 1,218 | -23 | -1.9% | 33,800 |
| 2023/02/20 | 1,234 | 1,247 | 1,231 | 1,241 | +11 | +0.9% | 16,700 |
| 2023/02/17 | 1,232 | 1,243 | 1,228 | 1,230 | -17 | -1.4% | 34,100 |
| 2023/02/16 | 1,239 | 1,253 | 1,239 | 1,247 | +5 | +0.4% | 33,600 |
| 2023/02/15 | 1,253 | 1,256 | 1,231 | 1,242 | -6 | -0.5% | 38,400 |
| 2023/02/14 | 1,231 | 1,251 | 1,224 | 1,248 | +13 | +1.1% | 50,600 |
| 2023/02/13 | 1,249 | 1,249 | 1,230 | 1,235 | -26 | -2.1% | 43,500 |
| 2023/02/10 | 1,278 | 1,279 | 1,257 | 1,261 | -15 | -1.2% | 47,200 |
| 2023/02/09 | 1,282 | 1,293 | 1,272 | 1,276 | -16 | -1.2% | 44,000 |
| 2023/02/08 | 1,284 | 1,293 | 1,272 | 1,292 | +8 | +0.6% | 50,200 |
| 2023/02/07 | 1,258 | 1,285 | 1,257 | 1,284 | +26 | +2.1% | 51,100 |
| 2023/02/06 | 1,256 | 1,260 | 1,250 | 1,258 | -1 | -0.1% | 28,200 |
| 2023/02/03 | 1,247 | 1,262 | 1,247 | 1,259 | +11 | +0.9% | 43,800 |
| 2023/02/02 | 1,251 | 1,266 | 1,246 | 1,248 | -5 | -0.4% | 38,800 |
| 2023/02/01 | 1,247 | 1,260 | 1,246 | 1,253 | -1 | -0.1% | 57,500 |
| 2023/01/31 | 1,268 | 1,268 | 1,246 | 1,254 | -8 | -0.6% | 65,800 |
| 2023/01/30 | 1,283 | 1,289 | 1,256 | 1,262 | -19 | -1.5% | 93,600 |
| 2023/01/27 | 1,257 | 1,294 | 1,245 | 1,281 | +24 | +1.9% | 114,400 |
| 2023/01/26 | 1,260 | 1,288 | 1,248 | 1,257 | +42 | +3.5% | 165,300 |
| 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 |
501～
550
件表示中 / 2070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 | 53,000円 | +22.8% | +25.2% | 4.91% | 10.39倍 | 1.82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 |
| ＩＴＭ | 148,800円 | +7.9% | +3.1% | 6.72% | 18.50倍 | 3.40倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＫＮＴＣＴ | 113,800円 | +11.6% | -6.0% | 0.00% | 4.14倍 | 8.49倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| オリコンＨＤ | 499,000円 | +0.8% | +11.9% | 4.01% | 10.26倍 | 1.22倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＭＳＯＬ | 182,500円 | +1.4% | - | 1.75% | 14.31倍 | 5.40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 |
市場注目の銘柄
チャート関連のコラム
