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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 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 |
| 2018/02/15 | 1,480 | 1,640 | 1,478 | 1,631 | +166 | +11.3% | 345,500 |
| 2018/02/14 | 1,480 | 1,550 | 1,410 | 1,465 | +93 | +6.8% | 363,500 |
| 2018/02/13 | 1,539 | 1,539 | 1,369 | 1,372 | -95 | -6.5% | 263,500 |
| 2018/02/09 | 1,381 | 1,490 | 1,360 | 1,467 | -44 | -2.9% | 161,800 |
| 2018/02/08 | 1,428 | 1,520 | 1,428 | 1,511 | +106 | +7.5% | 170,400 |
| 2018/02/07 | 1,570 | 1,579 | 1,380 | 1,405 | -85 | -5.7% | 258,200 |
| 2018/02/06 | 1,500 | 1,525 | 1,350 | 1,490 | -125 | -7.7% | 366,400 |
| 2018/02/05 | 1,570 | 1,617 | 1,517 | 1,615 | -10 | -0.6% | 257,100 |
| 2018/02/02 | 1,638 | 1,654 | 1,577 | 1,625 | -39 | -2.3% | 254,700 |
| 2018/02/01 | 1,700 | 1,719 | 1,638 | 1,664 | +26 | +1.6% | 355,000 |
| 2018/01/31 | 1,635 | 1,740 | 1,612 | 1,638 | -12 | -0.7% | 437,200 |
| 2018/01/30 | 1,650 | 1,680 | 1,530 | 1,650 | +34 | +2.1% | 506,000 |
| 2018/01/29 | 1,668 | 1,750 | 1,589 | 1,616 | +108 | +7.2% | 1,201,300 |
| 2018/01/26 | 1,505 | 1,520 | 1,451 | 1,508 | +10 | +0.7% | 178,000 |
| 2018/01/25 | 1,533 | 1,589 | 1,493 | 1,498 | -25 | -1.6% | 404,500 |
| 2018/01/24 | 1,450 | 1,544 | 1,417 | 1,523 | +67 | +4.6% | 395,900 |
| 2018/01/23 | 1,360 | 1,457 | 1,335 | 1,456 | +96 | +7.1% | 278,600 |
| 2018/01/22 | 1,319 | 1,365 | 1,319 | 1,360 | +59 | +4.5% | 88,300 |
1801～
1850
件表示中 / 2422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 | 90,800円 | +15.3% | +39.2% | 1.32% | 12.93倍 | 2.53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 |
| ハッチ・ワーク | 275,000円 | +15.8% | +27.1% | 0.00% | 25.92倍 | 5.85倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ユミルリンク | 135,100円 | +18.3% | +10.0% | 1.41% | 10.78倍 | 1.83倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| セカンドサイト | 61,500円 | +20.1% | +19.5% | 0.00% | 45.26倍 | 5.67倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| クシム | 29,300円 | -98.1% | - | 0.00% | - | 10.49倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
市場注目の銘柄
チャート関連のコラム
