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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,394 | 1,421 | 1,391 | 1,405 | +8 | +0.6% | 100,500 |
| 2022/08/25 | 1,400 | 1,407 | 1,387 | 1,397 | -1 | -0.1% | 42,600 |
| 2022/08/24 | 1,380 | 1,410 | 1,377 | 1,398 | +23 | +1.7% | 96,300 |
| 2022/08/23 | 1,361 | 1,379 | 1,350 | 1,375 | +14 | +1% | 50,400 |
| 2022/08/22 | 1,361 | 1,375 | 1,342 | 1,361 | -17 | -1.2% | 86,100 |
| 2022/08/19 | 1,367 | 1,388 | 1,365 | 1,378 | +8 | +0.6% | 80,600 |
| 2022/08/18 | 1,346 | 1,372 | 1,334 | 1,370 | +17 | +1.3% | 39,900 |
| 2022/08/17 | 1,349 | 1,364 | 1,345 | 1,353 | +7 | +0.5% | 56,900 |
| 2022/08/16 | 1,330 | 1,351 | 1,327 | 1,346 | +3 | +0.2% | 68,200 |
| 2022/08/15 | 1,355 | 1,355 | 1,328 | 1,343 | -5 | -0.4% | 44,600 |
| 2022/08/12 | 1,350 | 1,362 | 1,345 | 1,348 | +4 | +0.3% | 39,000 |
| 2022/08/10 | 1,363 | 1,363 | 1,333 | 1,344 | -15 | -1.1% | 38,000 |
| 2022/08/09 | 1,349 | 1,363 | 1,345 | 1,359 | +8 | +0.6% | 35,800 |
| 2022/08/08 | 1,370 | 1,373 | 1,346 | 1,351 | -27 | -2% | 80,700 |
| 2022/08/05 | 1,354 | 1,378 | 1,346 | 1,378 | +24 | +1.8% | 102,400 |
| 2022/08/04 | 1,347 | 1,354 | 1,335 | 1,354 | +14 | +1% | 95,300 |
| 2022/08/03 | 1,340 | 1,343 | 1,328 | 1,340 | +11 | +0.8% | 58,400 |
| 2022/08/02 | 1,338 | 1,345 | 1,321 | 1,329 | -8 | -0.6% | 81,400 |
| 2022/08/01 | 1,320 | 1,337 | 1,311 | 1,337 | +17 | +1.3% | 113,600 |
| 2022/07/29 | 1,314 | 1,320 | 1,295 | 1,320 | +18 | +1.4% | 130,100 |
| 2022/07/28 | 1,276 | 1,307 | 1,270 | 1,302 | -10 | -0.8% | 233,100 |
| 2022/07/27 | 1,337 | 1,340 | 1,308 | 1,312 | -28 | -2.1% | 396,200 |
| 2022/07/26 | 1,335 | 1,349 | 1,335 | 1,340 | +5 | +0.4% | 87,400 |
| 2022/07/25 | 1,328 | 1,340 | 1,325 | 1,335 | -4 | -0.3% | 60,700 |
| 2022/07/22 | 1,336 | 1,340 | 1,320 | 1,339 | -2 | -0.1% | 69,300 |
| 2022/07/21 | 1,327 | 1,343 | 1,326 | 1,341 | +12 | +0.9% | 66,000 |
| 2022/07/20 | 1,330 | 1,334 | 1,320 | 1,329 | +16 | +1.2% | 105,700 |
| 2022/07/19 | 1,288 | 1,314 | 1,285 | 1,313 | +37 | +2.9% | 97,400 |
| 2022/07/15 | 1,303 | 1,312 | 1,276 | 1,276 | -25 | -1.9% | 141,200 |
| 2022/07/14 | 1,324 | 1,326 | 1,301 | 1,301 | -37 | -2.8% | 132,900 |
| 2022/07/13 | 1,338 | 1,348 | 1,336 | 1,338 | -8 | -0.6% | 49,300 |
| 2022/07/12 | 1,365 | 1,369 | 1,338 | 1,346 | -35 | -2.5% | 87,200 |
| 2022/07/11 | 1,381 | 1,394 | 1,371 | 1,381 | +5 | +0.4% | 80,500 |
| 2022/07/08 | 1,385 | 1,388 | 1,358 | 1,376 | -2 | -0.1% | 109,000 |
| 2022/07/07 | 1,402 | 1,404 | 1,361 | 1,378 | -14 | -1% | 98,900 |
| 2022/07/06 | 1,395 | 1,404 | 1,382 | 1,392 | -4 | -0.3% | 71,300 |
| 2022/07/05 | 1,385 | 1,409 | 1,383 | 1,396 | +12 | +0.9% | 74,400 |
| 2022/07/04 | 1,425 | 1,432 | 1,371 | 1,384 | -28 | -2% | 95,100 |
| 2022/07/01 | 1,433 | 1,447 | 1,400 | 1,412 | -20 | -1.4% | 97,400 |
| 2022/06/30 | 1,481 | 1,488 | 1,420 | 1,432 | -57 | -3.8% | 186,900 |
| 2022/06/29 | 1,497 | 1,500 | 1,471 | 1,489 | -25 | -1.7% | 322,100 |
| 2022/06/28 | 1,472 | 1,518 | 1,470 | 1,514 | +41 | +2.8% | 244,600 |
| 2022/06/27 | 1,480 | 1,490 | 1,459 | 1,473 | +19 | +1.3% | 164,100 |
| 2022/06/24 | 1,431 | 1,470 | 1,431 | 1,454 | +26 | +1.8% | 178,700 |
| 2022/06/23 | 1,412 | 1,434 | 1,412 | 1,428 | +26 | +1.9% | 189,400 |
| 2022/06/22 | 1,394 | 1,415 | 1,381 | 1,402 | +19 | +1.4% | 120,600 |
| 2022/06/21 | 1,340 | 1,393 | 1,340 | 1,383 | +49 | +3.7% | 194,600 |
| 2022/06/20 | 1,336 | 1,348 | 1,311 | 1,334 | -8 | -0.6% | 127,400 |
| 2022/06/17 | 1,305 | 1,346 | 1,301 | 1,342 | +9 | +0.7% | 138,600 |
| 2022/06/16 | 1,378 | 1,381 | 1,333 | 1,333 | -18 | -1.3% | 171,000 |
551～
600
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
