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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,335 | 1,364 | 1,333 | 1,356 | -9 | -0.7% | 118,700 |
| 2022/05/18 | 1,322 | 1,372 | 1,320 | 1,365 | +44 | +3.3% | 178,200 |
| 2022/05/17 | 1,302 | 1,333 | 1,302 | 1,321 | +19 | +1.5% | 139,300 |
| 2022/05/16 | 1,326 | 1,326 | 1,293 | 1,302 | -24 | -1.8% | 148,300 |
| 2022/05/13 | 1,289 | 1,330 | 1,287 | 1,326 | +38 | +3% | 115,200 |
| 2022/05/12 | 1,315 | 1,319 | 1,286 | 1,288 | -33 | -2.5% | 136,400 |
| 2022/05/11 | 1,309 | 1,339 | 1,298 | 1,321 | +12 | +0.9% | 138,300 |
| 2022/05/10 | 1,333 | 1,347 | 1,305 | 1,309 | -28 | -2.1% | 144,900 |
| 2022/05/09 | 1,311 | 1,345 | 1,301 | 1,337 | +20 | +1.5% | 146,900 |
| 2022/05/06 | 1,305 | 1,327 | 1,286 | 1,317 | +3 | +0.2% | 202,300 |
| 2022/05/02 | 1,298 | 1,345 | 1,297 | 1,314 | -5 | -0.4% | 236,900 |
| 2022/04/28 | 1,267 | 1,319 | 1,254 | 1,319 | +46 | +3.6% | 216,900 |
| 2022/04/27 | 1,235 | 1,288 | 1,230 | 1,273 | +85 | +7.2% | 637,900 |
| 2022/04/26 | 1,180 | 1,198 | 1,166 | 1,188 | +12 | +1% | 86,900 |
| 2022/04/25 | 1,149 | 1,193 | 1,142 | 1,176 | +7 | +0.6% | 82,600 |
| 2022/04/22 | 1,167 | 1,173 | 1,160 | 1,169 | -19 | -1.6% | 96,600 |
| 2022/04/21 | 1,216 | 1,217 | 1,186 | 1,188 | -33 | -2.7% | 136,600 |
| 2022/04/20 | 1,228 | 1,238 | 1,214 | 1,221 | -2 | -0.2% | 77,400 |
| 2022/04/19 | 1,226 | 1,229 | 1,214 | 1,223 | +4 | +0.3% | 57,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,212 | 1,219 | -36 | -2.9% | 69,400 |
| 2022/04/15 | 1,235 | 1,264 | 1,223 | 1,255 | +13 | +1% | 94,900 |
| 2022/04/14 | 1,253 | 1,255 | 1,239 | 1,242 | -12 | -1% | 67,300 |
| 2022/04/13 | 1,255 | 1,266 | 1,248 | 1,254 | -6 | -0.5% | 65,100 |
| 2022/04/12 | 1,271 | 1,289 | 1,260 | 1,260 | -11 | -0.9% | 53,700 |
| 2022/04/11 | 1,284 | 1,286 | 1,263 | 1,271 | -16 | -1.2% | 64,500 |
| 2022/04/08 | 1,290 | 1,300 | 1,273 | 1,287 | ±0 | ±0% | 104,900 |
| 2022/04/07 | 1,298 | 1,346 | 1,278 | 1,287 | -23 | -1.8% | 118,100 |
| 2022/04/06 | 1,278 | 1,318 | 1,273 | 1,310 | +22 | +1.7% | 110,900 |
| 2022/04/05 | 1,255 | 1,294 | 1,254 | 1,288 | +42 | +3.4% | 96,300 |
| 2022/04/04 | 1,250 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 39,200 |
| 2022/04/01 | 1,254 | 1,255 | 1,242 | 1,246 | -15 | -1.2% | 56,900 |
| 2022/03/31 | 1,281 | 1,282 | 1,261 | 1,261 | -29 | -2.2% | 74,400 |
| 2022/03/30 | 1,282 | 1,290 | 1,269 | 1,290 | +9 | +0.7% | 85,600 |
| 2022/03/29 | 1,280 | 1,293 | 1,264 | 1,281 | +9 | +0.7% | 60,600 |
| 2022/03/28 | 1,283 | 1,287 | 1,264 | 1,272 | -15 | -1.2% | 64,300 |
| 2022/03/25 | 1,309 | 1,309 | 1,282 | 1,287 | -3 | -0.2% | 89,000 |
| 2022/03/24 | 1,267 | 1,294 | 1,261 | 1,290 | +2 | +0.2% | 91,400 |
| 2022/03/23 | 1,310 | 1,313 | 1,287 | 1,288 | -4 | -0.3% | 77,600 |
| 2022/03/22 | 1,322 | 1,322 | 1,279 | 1,292 | -20 | -1.5% | 93,400 |
| 2022/03/18 | 1,316 | 1,325 | 1,301 | 1,312 | -5 | -0.4% | 97,000 |
| 2022/03/17 | 1,300 | 1,319 | 1,293 | 1,317 | +33 | +2.6% | 118,100 |
| 2022/03/16 | 1,285 | 1,296 | 1,263 | 1,284 | +11 | +0.9% | 178,700 |
| 2022/03/15 | 1,255 | 1,282 | 1,242 | 1,273 | +24 | +1.9% | 146,800 |
| 2022/03/14 | 1,189 | 1,259 | 1,188 | 1,249 | +60 | +5% | 249,900 |
| 2022/03/11 | 1,170 | 1,215 | 1,164 | 1,189 | -4 | -0.3% | 212,700 |
| 2022/03/10 | 1,091 | 1,205 | 1,079 | 1,193 | +62 | +5.5% | 612,000 |
| 2022/03/09 | 1,178 | 1,178 | 1,125 | 1,131 | -17 | -1.5% | 271,100 |
| 2022/03/08 | 1,124 | 1,180 | 1,124 | 1,148 | -3 | -0.3% | 172,500 |
| 2022/03/07 | 1,171 | 1,176 | 1,123 | 1,151 | -50 | -4.2% | 230,700 |
| 2022/03/04 | 1,218 | 1,218 | 1,175 | 1,201 | -17 | -1.4% | 165,700 |
801～
850
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 | 203,600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
