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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,498 | 1,626 | 1,482 | 1,569 | +77 | +5.2% | 634,100 |
| 2021/03/22 | 1,515 | 1,525 | 1,452 | 1,492 | -18 | -1.2% | 230,000 |
| 2021/03/19 | 1,451 | 1,510 | 1,436 | 1,510 | +30 | +2% | 279,100 |
| 2021/03/18 | 1,501 | 1,540 | 1,431 | 1,480 | +8 | +0.5% | 716,800 |
| 2021/03/17 | 1,380 | 1,505 | 1,376 | 1,472 | +109 | +8% | 956,200 |
| 2021/03/16 | 1,299 | 1,366 | 1,287 | 1,363 | +71 | +5.5% | 596,600 |
| 2021/03/15 | 1,270 | 1,311 | 1,266 | 1,292 | +8 | +0.6% | 509,100 |
| 2021/03/12 | 1,371 | 1,371 | 1,254 | 1,284 | -61 | -4.5% | 1,559,400 |
| 2021/03/11 | 1,395 | 1,398 | 1,310 | 1,345 | -48 | -3.4% | 676,800 |
| 2021/03/10 | 1,356 | 1,395 | 1,323 | 1,393 | +37 | +2.7% | 263,900 |
| 2021/03/09 | 1,294 | 1,361 | 1,287 | 1,356 | +57 | +4.4% | 318,000 |
| 2021/03/08 | 1,314 | 1,353 | 1,286 | 1,299 | +15 | +1.2% | 269,600 |
| 2021/03/05 | 1,255 | 1,288 | 1,201 | 1,284 | +13 | +1% | 480,000 |
| 2021/03/04 | 1,337 | 1,348 | 1,243 | 1,271 | -96 | -7% | 561,400 |
| 2021/03/03 | 1,370 | 1,379 | 1,341 | 1,367 | +9 | +0.7% | 127,800 |
| 2021/03/02 | 1,366 | 1,387 | 1,330 | 1,358 | -8 | -0.6% | 140,400 |
| 2021/03/01 | 1,360 | 1,378 | 1,338 | 1,366 | +25 | +1.9% | 175,400 |
| 2021/02/26 | 1,330 | 1,360 | 1,311 | 1,341 | -37 | -2.7% | 149,300 |
| 2021/02/25 | 1,382 | 1,391 | 1,359 | 1,378 | +10 | +0.7% | 89,400 |
| 2021/02/24 | 1,392 | 1,392 | 1,347 | 1,368 | -14 | -1% | 183,600 |
| 2021/02/22 | 1,315 | 1,393 | 1,297 | 1,382 | +84 | +6.5% | 202,900 |
| 2021/02/19 | 1,314 | 1,328 | 1,261 | 1,298 | -21 | -1.6% | 147,800 |
| 2021/02/18 | 1,367 | 1,370 | 1,311 | 1,319 | -38 | -2.8% | 132,900 |
| 2021/02/17 | 1,330 | 1,359 | 1,322 | 1,357 | +38 | +2.9% | 171,000 |
| 2021/02/16 | 1,348 | 1,390 | 1,299 | 1,319 | +31 | +2.4% | 418,300 |
| 2021/02/15 | 1,246 | 1,294 | 1,238 | 1,288 | +66 | +5.4% | 167,900 |
| 2021/02/12 | 1,250 | 1,250 | 1,211 | 1,222 | -28 | -2.2% | 88,500 |
| 2021/02/10 | 1,249 | 1,261 | 1,241 | 1,250 | -3 | -0.2% | 38,100 |
| 2021/02/09 | 1,220 | 1,253 | 1,216 | 1,253 | +28 | +2.3% | 67,400 |
| 2021/02/08 | 1,245 | 1,245 | 1,218 | 1,225 | -9 | -0.7% | 68,500 |
| 2021/02/05 | 1,256 | 1,258 | 1,230 | 1,234 | -18 | -1.4% | 81,300 |
| 2021/02/04 | 1,260 | 1,283 | 1,240 | 1,252 | -18 | -1.4% | 68,400 |
| 2021/02/03 | 1,245 | 1,296 | 1,239 | 1,270 | +18 | +1.4% | 114,600 |
| 2021/02/02 | 1,238 | 1,255 | 1,228 | 1,252 | +12 | +1% | 52,600 |
| 2021/02/01 | 1,216 | 1,241 | 1,202 | 1,240 | +22 | +1.8% | 92,200 |
| 2021/01/29 | 1,267 | 1,270 | 1,216 | 1,218 | -48 | -3.8% | 144,400 |
| 2021/01/28 | 1,248 | 1,272 | 1,247 | 1,266 | -26 | -2% | 110,900 |
| 2021/01/27 | 1,275 | 1,297 | 1,265 | 1,292 | +32 | +2.5% | 95,400 |
| 2021/01/26 | 1,286 | 1,286 | 1,245 | 1,260 | -26 | -2% | 96,100 |
| 2021/01/25 | 1,285 | 1,298 | 1,264 | 1,286 | -3 | -0.2% | 99,200 |
| 2021/01/22 | 1,285 | 1,307 | 1,277 | 1,289 | -12 | -0.9% | 92,800 |
| 2021/01/21 | 1,302 | 1,322 | 1,281 | 1,301 | -3 | -0.2% | 102,200 |
| 2021/01/20 | 1,348 | 1,348 | 1,294 | 1,304 | -44 | -3.3% | 143,900 |
| 2021/01/19 | 1,313 | 1,355 | 1,305 | 1,348 | +35 | +2.7% | 206,400 |
| 2021/01/18 | 1,282 | 1,319 | 1,275 | 1,313 | +1 | +0.1% | 108,800 |
| 2021/01/15 | 1,298 | 1,327 | 1,293 | 1,312 | +19 | +1.5% | 100,400 |
| 2021/01/14 | 1,337 | 1,349 | 1,281 | 1,293 | -32 | -2.4% | 116,200 |
| 2021/01/13 | 1,368 | 1,368 | 1,315 | 1,325 | -33 | -2.4% | 137,000 |
| 2021/01/12 | 1,390 | 1,398 | 1,344 | 1,358 | -33 | -2.4% | 154,300 |
| 2021/01/08 | 1,377 | 1,425 | 1,372 | 1,391 | +36 | +2.7% | 246,800 |
901～
950
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
