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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,214 | 1,215 | 1,192 | 1,211 | -4 | -0.3% | 156,100 |
| 2022/01/13 | 1,233 | 1,241 | 1,215 | 1,215 | -15 | -1.2% | 180,000 |
| 2022/01/12 | 1,214 | 1,231 | 1,214 | 1,230 | +27 | +2.2% | 133,000 |
| 2022/01/11 | 1,185 | 1,207 | 1,171 | 1,203 | +14 | +1.2% | 175,700 |
| 2022/01/07 | 1,200 | 1,207 | 1,162 | 1,189 | +14 | +1.2% | 218,200 |
| 2022/01/06 | 1,200 | 1,208 | 1,173 | 1,175 | -46 | -3.8% | 250,300 |
| 2022/01/05 | 1,264 | 1,264 | 1,215 | 1,221 | -46 | -3.6% | 234,500 |
| 2022/01/04 | 1,260 | 1,267 | 1,243 | 1,267 | +10 | +0.8% | 136,900 |
| 2021/12/30 | 1,260 | 1,260 | 1,230 | 1,257 | -1 | -0.1% | 111,000 |
| 2021/12/29 | 1,241 | 1,266 | 1,235 | 1,258 | +15 | +1.2% | 132,300 |
| 2021/12/28 | 1,255 | 1,265 | 1,239 | 1,243 | -12 | -1% | 243,600 |
| 2021/12/27 | 1,270 | 1,274 | 1,245 | 1,255 | -22 | -1.7% | 171,000 |
| 2021/12/24 | 1,270 | 1,299 | 1,267 | 1,277 | +23 | +1.8% | 169,000 |
| 2021/12/23 | 1,257 | 1,275 | 1,254 | 1,254 | -3 | -0.2% | 225,200 |
| 2021/12/22 | 1,240 | 1,264 | 1,239 | 1,257 | +23 | +1.9% | 128,800 |
| 2021/12/21 | 1,224 | 1,245 | 1,208 | 1,234 | +25 | +2.1% | 196,000 |
| 2021/12/20 | 1,250 | 1,262 | 1,195 | 1,209 | -45 | -3.6% | 299,600 |
| 2021/12/17 | 1,285 | 1,287 | 1,251 | 1,254 | -50 | -3.8% | 246,300 |
| 2021/12/16 | 1,317 | 1,328 | 1,293 | 1,304 | +3 | +0.2% | 151,000 |
| 2021/12/15 | 1,258 | 1,310 | 1,258 | 1,301 | +30 | +2.4% | 140,200 |
| 2021/12/14 | 1,305 | 1,318 | 1,266 | 1,271 | -48 | -3.6% | 259,400 |
| 2021/12/13 | 1,320 | 1,340 | 1,298 | 1,319 | +2 | +0.2% | 188,900 |
| 2021/12/10 | 1,327 | 1,360 | 1,306 | 1,317 | -28 | -2.1% | 389,200 |
| 2021/12/09 | 1,470 | 1,471 | 1,341 | 1,345 | -35 | -2.5% | 1,612,000 |
| 2021/12/08 | 1,392 | 1,397 | 1,360 | 1,380 | +16 | +1.2% | 391,300 |
| 2021/12/07 | 1,317 | 1,364 | 1,315 | 1,364 | +77 | +6% | 185,100 |
| 2021/12/06 | 1,317 | 1,318 | 1,287 | 1,287 | -20 | -1.5% | 160,500 |
| 2021/12/03 | 1,260 | 1,307 | 1,252 | 1,307 | +63 | +5.1% | 118,000 |
| 2021/12/02 | 1,292 | 1,292 | 1,243 | 1,244 | -45 | -3.5% | 202,900 |
| 2021/12/01 | 1,282 | 1,300 | 1,243 | 1,289 | +8 | +0.6% | 180,400 |
| 2021/11/30 | 1,298 | 1,328 | 1,280 | 1,281 | -10 | -0.8% | 152,400 |
| 2021/11/29 | 1,319 | 1,331 | 1,290 | 1,291 | -53 | -3.9% | 230,900 |
| 2021/11/26 | 1,370 | 1,370 | 1,319 | 1,344 | -21 | -1.5% | 171,000 |
| 2021/11/25 | 1,399 | 1,405 | 1,362 | 1,365 | -34 | -2.4% | 164,700 |
| 2021/11/24 | 1,403 | 1,420 | 1,396 | 1,399 | -18 | -1.3% | 86,200 |
| 2021/11/22 | 1,405 | 1,422 | 1,389 | 1,417 | -3 | -0.2% | 120,400 |
| 2021/11/19 | 1,437 | 1,437 | 1,411 | 1,420 | -6 | -0.4% | 75,400 |
| 2021/11/18 | 1,440 | 1,444 | 1,421 | 1,426 | -13 | -0.9% | 103,800 |
| 2021/11/17 | 1,480 | 1,484 | 1,439 | 1,439 | -38 | -2.6% | 126,000 |
| 2021/11/16 | 1,462 | 1,482 | 1,449 | 1,477 | +15 | +1% | 139,100 |
| 2021/11/15 | 1,475 | 1,482 | 1,454 | 1,462 | +1 | +0.1% | 120,600 |
| 2021/11/12 | 1,462 | 1,495 | 1,461 | 1,461 | -24 | -1.6% | 110,800 |
| 2021/11/11 | 1,478 | 1,497 | 1,468 | 1,485 | +34 | +2.3% | 105,900 |
| 2021/11/10 | 1,480 | 1,493 | 1,449 | 1,451 | -32 | -2.2% | 181,700 |
| 2021/11/09 | 1,488 | 1,511 | 1,477 | 1,483 | -3 | -0.2% | 158,000 |
| 2021/11/08 | 1,535 | 1,536 | 1,477 | 1,486 | -50 | -3.3% | 369,900 |
| 2021/11/05 | 1,540 | 1,548 | 1,521 | 1,536 | +1 | +0.1% | 94,100 |
| 2021/11/04 | 1,550 | 1,555 | 1,535 | 1,535 | -3 | -0.2% | 79,400 |
| 2021/11/02 | 1,539 | 1,549 | 1,526 | 1,538 | +4 | +0.3% | 89,500 |
| 2021/11/01 | 1,544 | 1,567 | 1,532 | 1,534 | -4 | -0.3% | 155,900 |
851～
900
件表示中 / 2123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 | 65,100円 | +22.8% | +25.2% | 3.99% | 12.36倍 | 2.16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 |
| ステップ | 228,500円 | +4.1% | +4.1% | 3.54% | 14.15倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＭａｃｂｅｅＰ | 258,500円 | +18.1% | - | 2.13% | 9.54倍 | 3.21倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| イチネンＨＤ | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.08倍 | 1.22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
