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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 2155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 | 64,800円 | +22.8% | +25.2% | 4.01% | 12.31倍 | 2.15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 |
| アミューズ | 203,700円 | -4.7% | +28.2% | 1.96% | 13.18倍 | 0.96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 |
| ＣＳＰ | 256,000円 | +6.4% | +2.9% | 2.34% | 12.34倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| シーユーシー | 122,900円 | +23.8% | -4.7% | 0.00% | 12.51倍 | 1.21倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| スタジオアリス | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
