アイビーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 1,313 | 1,320 | 1,244 | 1,250 | -41 | -3.2% | 81,900 |
| 2018/04/26 | 1,333 | 1,333 | 1,286 | 1,291 | -26 | -2% | 94,400 |
| 2018/04/25 | 1,334 | 1,343 | 1,310 | 1,317 | -27 | -2% | 31,400 |
| 2018/04/24 | 1,337 | 1,377 | 1,324 | 1,344 | +14 | +1.1% | 35,000 |
| 2018/04/23 | 1,332 | 1,343 | 1,316 | 1,330 | -10 | -0.7% | 20,400 |
| 2018/04/20 | 1,318 | 1,357 | 1,318 | 1,340 | +16 | +1.2% | 20,700 |
| 2018/04/19 | 1,340 | 1,345 | 1,305 | 1,324 | -21 | -1.6% | 30,100 |
| 2018/04/18 | 1,329 | 1,358 | 1,307 | 1,345 | +14 | +1.1% | 38,300 |
| 2018/04/17 | 1,328 | 1,348 | 1,286 | 1,331 | +11 | +0.8% | 51,600 |
| 2018/04/16 | 1,390 | 1,400 | 1,315 | 1,320 | -83 | -5.9% | 70,000 |
| 2018/04/13 | 1,380 | 1,406 | 1,360 | 1,403 | +16 | +1.2% | 34,600 |
| 2018/04/12 | 1,359 | 1,395 | 1,345 | 1,387 | +8 | +0.6% | 52,300 |
| 2018/04/11 | 1,444 | 1,444 | 1,373 | 1,379 | -53 | -3.7% | 57,600 |
| 2018/04/10 | 1,457 | 1,457 | 1,413 | 1,432 | -27 | -1.9% | 38,500 |
| 2018/04/09 | 1,403 | 1,467 | 1,381 | 1,459 | +35 | +2.5% | 69,900 |
| 2018/04/06 | 1,518 | 1,518 | 1,420 | 1,424 | -74 | -4.9% | 73,400 |
| 2018/04/05 | 1,500 | 1,515 | 1,460 | 1,498 | +9 | +0.6% | 49,200 |
| 2018/04/04 | 1,555 | 1,555 | 1,475 | 1,489 | -35 | -2.3% | 67,400 |
| 2018/04/03 | 1,550 | 1,557 | 1,514 | 1,524 | -56 | -3.5% | 69,300 |
| 2018/04/02 | 1,570 | 1,606 | 1,555 | 1,580 | +19 | +1.2% | 67,400 |
| 2018/03/30 | 1,532 | 1,565 | 1,520 | 1,561 | +30 | +2% | 47,900 |
| 2018/03/29 | 1,522 | 1,540 | 1,490 | 1,531 | +32 | +2.1% | 54,300 |
| 2018/03/28 | 1,470 | 1,501 | 1,456 | 1,499 | +11 | +0.7% | 58,900 |
| 2018/03/27 | 1,500 | 1,531 | 1,470 | 1,488 | +35 | +2.4% | 94,400 |
| 2018/03/26 | 1,440 | 1,453 | 1,369 | 1,453 | -29 | -2% | 137,700 |
| 2018/03/23 | 1,467 | 1,508 | 1,441 | 1,482 | -63 | -4.1% | 142,600 |
| 2018/03/22 | 1,597 | 1,599 | 1,531 | 1,545 | -38 | -2.4% | 51,200 |
| 2018/03/20 | 1,499 | 1,614 | 1,490 | 1,583 | +44 | +2.9% | 167,600 |
| 2018/03/19 | 1,572 | 1,591 | 1,500 | 1,539 | -57 | -3.6% | 121,100 |
| 2018/03/16 | 1,610 | 1,615 | 1,565 | 1,596 | -12 | -0.7% | 112,900 |
| 2018/03/15 | 1,637 | 1,664 | 1,593 | 1,608 | -38 | -2.3% | 166,000 |
| 2018/03/14 | 1,660 | 1,685 | 1,626 | 1,646 | -35 | -2.1% | 158,100 |
| 2018/03/13 | 1,632 | 1,681 | 1,610 | 1,681 | +33 | +2% | 104,300 |
| 2018/03/12 | 1,711 | 1,711 | 1,606 | 1,648 | -30 | -1.8% | 136,800 |
| 2018/03/09 | 1,721 | 1,729 | 1,665 | 1,678 | -6 | -0.4% | 106,300 |
| 2018/03/08 | 1,685 | 1,733 | 1,663 | 1,684 | +16 | +1% | 120,500 |
| 2018/03/07 | 1,601 | 1,693 | 1,584 | 1,668 | +50 | +3.1% | 108,700 |
| 2018/03/06 | 1,631 | 1,673 | 1,604 | 1,618 | +15 | +0.9% | 105,100 |
| 2018/03/05 | 1,690 | 1,691 | 1,575 | 1,603 | -67 | -4% | 171,800 |
| 2018/03/02 | 1,750 | 1,750 | 1,655 | 1,670 | -126 | -7% | 299,000 |
| 2018/03/01 | 1,741 | 1,805 | 1,710 | 1,796 | +44 | +2.5% | 192,400 |
| 2018/02/28 | 1,672 | 1,774 | 1,672 | 1,752 | +65 | +3.9% | 192,000 |
| 2018/02/27 | 1,724 | 1,729 | 1,672 | 1,687 | -27 | -1.6% | 116,300 |
| 2018/02/26 | 1,707 | 1,729 | 1,662 | 1,714 | +43 | +2.6% | 117,700 |
| 2018/02/23 | 1,748 | 1,756 | 1,650 | 1,671 | -52 | -3% | 191,500 |
| 2018/02/22 | 1,750 | 1,830 | 1,712 | 1,723 | -37 | -2.1% | 286,700 |
| 2018/02/21 | 1,810 | 1,825 | 1,736 | 1,760 | -50 | -2.8% | 247,300 |
| 2018/02/20 | 1,731 | 1,839 | 1,705 | 1,810 | +119 | +7% | 578,300 |
| 2018/02/19 | 1,637 | 1,712 | 1,621 | 1,691 | +49 | +3% | 237,800 |
| 2018/02/16 | 1,669 | 1,703 | 1,601 | 1,642 | +11 | +0.7% | 378,000 |
1701～
1750
件表示中 / 2340件
類似銘柄と比較する
現在ご覧いただいている「アイビーシー」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 |
|---|---|---|---|---|---|---|---|---|
| アイビーシー | 69,700円 | +14.8% | +22.0% | 1.72% | 10.77倍 | 1.94倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ヴィッツ | 96,500円 | +17.9% | +0.9% | 1.55% | 16.44倍 | 1.47倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| システムインテ | 36,300円 | +15.4% | +32.5% | 2.48% | 15.54倍 | 0.96倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ソフトフロントＨ | 8,800円 | +24.3% | - | 0.00% | 64.71倍 | 37.61倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| オークファン | 36,600円 | +24.0% | +2.0% | 0.00% | 20.27倍 | 0.87倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
