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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,204 | 1,204 | 1,183 | 1,202 | -7 | -0.6% | 108,700 |
| 2023/08/16 | 1,220 | 1,228 | 1,209 | 1,209 | -17 | -1.4% | 57,700 |
| 2023/08/15 | 1,220 | 1,232 | 1,217 | 1,226 | +3 | +0.2% | 97,700 |
| 2023/08/14 | 1,216 | 1,225 | 1,214 | 1,223 | +7 | +0.6% | 51,300 |
| 2023/08/10 | 1,215 | 1,220 | 1,206 | 1,216 | ±0 | ±0% | 83,700 |
| 2023/08/09 | 1,186 | 1,223 | 1,178 | 1,216 | +30 | +2.5% | 158,500 |
| 2023/08/08 | 1,194 | 1,197 | 1,186 | 1,186 | -8 | -0.7% | 75,100 |
| 2023/08/07 | 1,188 | 1,194 | 1,177 | 1,194 | -2 | -0.2% | 67,400 |
| 2023/08/04 | 1,187 | 1,210 | 1,187 | 1,196 | +9 | +0.8% | 89,100 |
| 2023/08/03 | 1,216 | 1,216 | 1,187 | 1,187 | -36 | -2.9% | 149,100 |
| 2023/08/02 | 1,240 | 1,248 | 1,220 | 1,223 | -17 | -1.4% | 98,000 |
| 2023/08/01 | 1,227 | 1,253 | 1,227 | 1,240 | +5 | +0.4% | 230,600 |
| 2023/07/31 | 1,229 | 1,235 | 1,216 | 1,235 | +13 | +1.1% | 160,300 |
| 2023/07/28 | 1,188 | 1,224 | 1,182 | 1,222 | -36 | -2.9% | 418,200 |
| 2023/07/27 | 1,270 | 1,273 | 1,255 | 1,258 | -21 | -1.6% | 399,200 |
| 2023/07/26 | 1,282 | 1,282 | 1,266 | 1,279 | -3 | -0.2% | 198,500 |
| 2023/07/25 | 1,304 | 1,304 | 1,281 | 1,282 | -14 | -1.1% | 185,400 |
| 2023/07/24 | 1,300 | 1,309 | 1,294 | 1,296 | -3 | -0.2% | 152,200 |
| 2023/07/21 | 1,300 | 1,307 | 1,293 | 1,299 | -2 | -0.2% | 159,100 |
| 2023/07/20 | 1,304 | 1,317 | 1,300 | 1,301 | -3 | -0.2% | 137,800 |
| 2023/07/19 | 1,300 | 1,312 | 1,299 | 1,304 | +12 | +0.9% | 116,900 |
| 2023/07/18 | 1,282 | 1,303 | 1,280 | 1,292 | +13 | +1% | 114,600 |
| 2023/07/14 | 1,301 | 1,304 | 1,266 | 1,279 | -25 | -1.9% | 203,200 |
| 2023/07/13 | 1,298 | 1,304 | 1,291 | 1,304 | +9 | +0.7% | 136,800 |
| 2023/07/12 | 1,310 | 1,316 | 1,292 | 1,295 | -15 | -1.1% | 159,300 |
| 2023/07/11 | 1,305 | 1,319 | 1,302 | 1,310 | +5 | +0.4% | 170,900 |
| 2023/07/10 | 1,300 | 1,336 | 1,300 | 1,305 | +5 | +0.4% | 286,100 |
| 2023/07/07 | 1,288 | 1,308 | 1,282 | 1,300 | +10 | +0.8% | 253,700 |
| 2023/07/06 | 1,266 | 1,300 | 1,265 | 1,290 | +24 | +1.9% | 302,600 |
| 2023/07/05 | 1,265 | 1,282 | 1,260 | 1,266 | +8 | +0.6% | 210,700 |
| 2023/07/04 | 1,258 | 1,261 | 1,243 | 1,258 | +8 | +0.6% | 170,200 |
| 2023/07/03 | 1,239 | 1,257 | 1,234 | 1,250 | +25 | +2% | 266,300 |
| 2023/06/30 | 1,181 | 1,235 | 1,172 | 1,225 | +44 | +3.7% | 424,700 |
| 2023/06/29 | 1,173 | 1,183 | 1,167 | 1,181 | +11 | +0.9% | 146,500 |
| 2023/06/28 | 1,143 | 1,170 | 1,143 | 1,170 | +28 | +2.5% | 144,900 |
| 2023/06/27 | 1,165 | 1,165 | 1,134 | 1,142 | -23 | -2% | 227,500 |
| 2023/06/26 | 1,180 | 1,181 | 1,164 | 1,165 | -19 | -1.6% | 143,600 |
| 2023/06/23 | 1,194 | 1,196 | 1,177 | 1,184 | +3 | +0.3% | 107,400 |
| 2023/06/22 | 1,182 | 1,190 | 1,179 | 1,181 | ±0 | ±0% | 111,600 |
| 2023/06/21 | 1,185 | 1,186 | 1,173 | 1,181 | -8 | -0.7% | 106,500 |
| 2023/06/20 | 1,191 | 1,196 | 1,176 | 1,189 | +4 | +0.3% | 134,000 |
| 2023/06/19 | 1,171 | 1,189 | 1,161 | 1,185 | +20 | +1.7% | 338,400 |
| 2023/06/16 | 1,151 | 1,167 | 1,146 | 1,165 | +8 | +0.7% | 190,100 |
| 2023/06/15 | 1,185 | 1,185 | 1,157 | 1,157 | -24 | -2% | 257,400 |
| 2023/06/14 | 1,201 | 1,201 | 1,179 | 1,181 | -24 | -2% | 251,900 |
| 2023/06/13 | 1,214 | 1,219 | 1,201 | 1,205 | -4 | -0.3% | 136,200 |
| 2023/06/12 | 1,227 | 1,230 | 1,202 | 1,209 | -17 | -1.4% | 231,000 |
| 2023/06/09 | 1,270 | 1,270 | 1,222 | 1,226 | -68 | -5.3% | 390,300 |
| 2023/06/08 | 1,318 | 1,325 | 1,292 | 1,294 | -31 | -2.3% | 114,500 |
| 2023/06/07 | 1,340 | 1,340 | 1,310 | 1,325 | -11 | -0.8% | 98,700 |
401～
450
件表示中 / 2063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 | 50,800円 | +22.8% | +25.2% | 5.12% | 9.95倍 | 1.74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 |
| ケアネット | 64,700円 | +11.8% | +0.1% | 1.85% | 18.51倍 | 2.49倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ＫＮＴＣＴ | 109,800円 | +11.6% | -6.0% | 0.00% | 4.00倍 | 8.19倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| アミューズ | 157,900円 | +9.5% | +1.3% | 2.53% | 74.91倍 | 0.78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 |
| ＩＴＭ | 139,600円 | +7.9% | +3.1% | 7.16% | 17.35倍 | 3.18倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
