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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,263 | 1,276 | 1,214 | 1,218 | -36 | -2.9% | 147,900 |
| 2022/03/02 | 1,253 | 1,289 | 1,250 | 1,254 | -12 | -0.9% | 150,100 |
| 2022/03/01 | 1,229 | 1,270 | 1,225 | 1,266 | +43 | +3.5% | 227,600 |
| 2022/02/28 | 1,205 | 1,227 | 1,197 | 1,223 | +18 | +1.5% | 117,000 |
| 2022/02/25 | 1,205 | 1,212 | 1,189 | 1,205 | +34 | +2.9% | 113,300 |
| 2022/02/24 | 1,182 | 1,197 | 1,157 | 1,171 | -17 | -1.4% | 124,500 |
| 2022/02/22 | 1,205 | 1,218 | 1,187 | 1,188 | -34 | -2.8% | 134,500 |
| 2022/02/21 | 1,213 | 1,225 | 1,190 | 1,222 | +8 | +0.7% | 60,200 |
| 2022/02/18 | 1,195 | 1,215 | 1,190 | 1,214 | -11 | -0.9% | 105,600 |
| 2022/02/17 | 1,228 | 1,237 | 1,209 | 1,225 | -1 | -0.1% | 94,900 |
| 2022/02/16 | 1,219 | 1,227 | 1,201 | 1,226 | +21 | +1.7% | 145,800 |
| 2022/02/15 | 1,210 | 1,234 | 1,198 | 1,205 | +5 | +0.4% | 180,900 |
| 2022/02/14 | 1,190 | 1,200 | 1,181 | 1,200 | -9 | -0.7% | 125,200 |
| 2022/02/10 | 1,200 | 1,221 | 1,199 | 1,209 | +17 | +1.4% | 143,000 |
| 2022/02/09 | 1,176 | 1,197 | 1,175 | 1,192 | +30 | +2.6% | 104,700 |
| 2022/02/08 | 1,166 | 1,192 | 1,160 | 1,162 | -3 | -0.3% | 116,700 |
| 2022/02/07 | 1,165 | 1,170 | 1,146 | 1,165 | +10 | +0.9% | 63,100 |
| 2022/02/04 | 1,135 | 1,160 | 1,135 | 1,155 | ±0 | ±0% | 73,100 |
| 2022/02/03 | 1,150 | 1,156 | 1,137 | 1,155 | +1 | +0.1% | 113,300 |
| 2022/02/02 | 1,139 | 1,158 | 1,139 | 1,154 | +22 | +1.9% | 86,000 |
| 2022/02/01 | 1,157 | 1,161 | 1,129 | 1,132 | +3 | +0.3% | 102,200 |
| 2022/01/31 | 1,092 | 1,141 | 1,092 | 1,129 | +35 | +3.2% | 107,300 |
| 2022/01/28 | 1,082 | 1,107 | 1,074 | 1,094 | +14 | +1.3% | 216,000 |
| 2022/01/27 | 1,130 | 1,136 | 1,079 | 1,080 | -43 | -3.8% | 177,700 |
| 2022/01/26 | 1,103 | 1,137 | 1,103 | 1,123 | +8 | +0.7% | 108,100 |
| 2022/01/25 | 1,157 | 1,163 | 1,110 | 1,115 | -42 | -3.6% | 140,900 |
| 2022/01/24 | 1,135 | 1,158 | 1,126 | 1,157 | +6 | +0.5% | 148,100 |
| 2022/01/21 | 1,106 | 1,151 | 1,104 | 1,151 | +20 | +1.8% | 178,600 |
| 2022/01/20 | 1,100 | 1,146 | 1,100 | 1,131 | +28 | +2.5% | 293,900 |
| 2022/01/19 | 1,150 | 1,162 | 1,101 | 1,103 | -67 | -5.7% | 322,900 |
| 2022/01/18 | 1,179 | 1,192 | 1,157 | 1,170 | -11 | -0.9% | 177,500 |
| 2022/01/17 | 1,208 | 1,213 | 1,179 | 1,181 | -30 | -2.5% | 176,500 |
| 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 |
851～
900
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 | 64,700円 | +22.8% | +25.2% | 4.02% | 12.29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 | 202,400円 | -4.7% | +28.2% | 1.98% | 13.10倍 | 0.95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 | 254,300円 | +6.4% | +2.9% | 2.36% | 12.26倍 | 0.93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 | 123,600円 | +23.8% | -4.7% | 0.00% | 12.58倍 | 1.22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
