アイ・ピー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,155 | 1,174 | 1,151 | 1,172 | +27 | +2.4% | 5,000 |
| 2025/04/17 | 1,147 | 1,322 | 1,126 | 1,145 | +19 | +1.7% | 231,700 |
| 2025/04/16 | 1,197 | 1,430 | 1,126 | 1,126 | -62 | -5.2% | 210,700 |
| 2025/04/15 | 1,197 | 1,200 | 1,187 | 1,188 | -7 | -0.6% | 2,100 |
| 2025/04/14 | 1,160 | 1,195 | 1,160 | 1,195 | +55 | +4.8% | 5,000 |
| 2025/04/11 | 1,153 | 1,163 | 1,132 | 1,140 | -57 | -4.8% | 5,300 |
| 2025/04/10 | 1,151 | 1,198 | 1,151 | 1,197 | +80 | +7.2% | 27,000 |
| 2025/04/09 | 1,103 | 1,119 | 1,071 | 1,117 | +16 | +1.5% | 5,300 |
| 2025/04/08 | 1,066 | 1,140 | 1,066 | 1,101 | +53 | +5.1% | 5,200 |
| 2025/04/07 | 1,040 | 1,081 | 1,000 | 1,048 | -95 | -8.3% | 16,900 |
| 2025/04/04 | 1,175 | 1,175 | 1,123 | 1,143 | -46 | -3.9% | 10,000 |
| 2025/04/03 | 1,210 | 1,210 | 1,179 | 1,189 | -44 | -3.6% | 7,600 |
| 2025/04/02 | 1,221 | 1,241 | 1,216 | 1,233 | +4 | +0.3% | 5,800 |
| 2025/04/01 | 1,234 | 1,252 | 1,205 | 1,229 | -2 | -0.2% | 3,400 |
| 2025/03/31 | 1,234 | 1,246 | 1,214 | 1,231 | -3 | -0.2% | 8,900 |
| 2025/03/28 | 1,230 | 1,249 | 1,230 | 1,234 | +10 | +0.8% | 6,600 |
| 2025/03/27 | 1,229 | 1,231 | 1,222 | 1,224 | -4 | -0.3% | 6,000 |
| 2025/03/26 | 1,220 | 1,228 | 1,210 | 1,228 | +13 | +1.1% | 4,000 |
| 2025/03/25 | 1,203 | 1,220 | 1,203 | 1,215 | +7 | +0.6% | 3,200 |
| 2025/03/24 | 1,200 | 1,219 | 1,200 | 1,208 | +15 | +1.3% | 14,100 |
| 2025/03/21 | 1,153 | 1,193 | 1,133 | 1,193 | +10 | +0.8% | 8,800 |
| 2025/03/19 | 1,183 | 1,185 | 1,183 | 1,183 | ±0 | ±0% | 2,000 |
| 2025/03/18 | 1,167 | 1,199 | 1,167 | 1,183 | +18 | +1.5% | 5,900 |
| 2025/03/17 | 1,181 | 1,181 | 1,165 | 1,165 | ±0 | ±0% | 7,500 |
| 2025/03/14 | 1,170 | 1,173 | 1,165 | 1,165 | +2 | +0.2% | 1,500 |
| 2025/03/13 | 1,164 | 1,164 | 1,163 | 1,163 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 1,165 | 1,166 | 1,163 | 1,163 | -1 | -0.1% | 900 |
| 2025/03/11 | 1,163 | 1,170 | 1,163 | 1,164 | -9 | -0.8% | 900 |
| 2025/03/10 | 1,167 | 1,173 | 1,162 | 1,173 | +6 | +0.5% | 4,000 |
| 2025/03/07 | 1,168 | 1,175 | 1,167 | 1,167 | -3 | -0.3% | 2,700 |
| 2025/03/06 | 1,167 | 1,170 | 1,165 | 1,170 | +3 | +0.3% | 2,500 |
| 2025/03/05 | 1,165 | 1,167 | 1,165 | 1,167 | +2 | +0.2% | 400 |
| 2025/03/04 | 1,167 | 1,168 | 1,157 | 1,165 | -2 | -0.2% | 4,300 |
| 2025/03/03 | 1,158 | 1,168 | 1,151 | 1,167 | +15 | +1.3% | 500 |
| 2025/02/28 | 1,153 | 1,162 | 1,151 | 1,152 | -1 | -0.1% | 1,400 |
| 2025/02/27 | 1,159 | 1,162 | 1,153 | 1,153 | -5 | -0.4% | 1,400 |
| 2025/02/26 | 1,142 | 1,158 | 1,137 | 1,158 | +17 | +1.5% | 1,600 |
| 2025/02/25 | 1,150 | 1,150 | 1,136 | 1,141 | -11 | -1% | 2,900 |
| 2025/02/21 | 1,155 | 1,155 | 1,137 | 1,152 | -5 | -0.4% | 700 |
| 2025/02/20 | 1,131 | 1,163 | 1,131 | 1,157 | +27 | +2.4% | 1,400 |
| 2025/02/19 | 1,160 | 1,160 | 1,122 | 1,130 | -30 | -2.6% | 3,600 |
| 2025/02/18 | 1,160 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 1,800 |
| 2025/02/17 | 1,145 | 1,165 | 1,145 | 1,160 | +17 | +1.5% | 5,000 |
| 2025/02/14 | 1,147 | 1,149 | 1,143 | 1,143 | -2 | -0.2% | 1,100 |
| 2025/02/13 | 1,147 | 1,147 | 1,140 | 1,145 | -3 | -0.3% | 1,200 |
| 2025/02/12 | 1,136 | 1,148 | 1,135 | 1,148 | +2 | +0.2% | 3,500 |
| 2025/02/10 | 1,127 | 1,157 | 1,127 | 1,146 | +31 | +2.8% | 12,700 |
| 2025/02/07 | 1,127 | 1,131 | 1,111 | 1,115 | -2 | -0.2% | 2,300 |
| 2025/02/06 | 1,125 | 1,125 | 1,113 | 1,117 | -5 | -0.4% | 1,300 |
| 2025/02/05 | 1,126 | 1,131 | 1,122 | 1,122 | -9 | -0.8% | 1,500 |
1～
50
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳ | 117,200円 | +11.9% | +7.4% | 3.24% | 10.95倍 | 1.82倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ネクストジェン | 94,500円 | +5.1% | +9.8% | 1.06% | 17.18倍 | 1.42倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| エルイズビー | 56,800円 | +30.5% | +733.3% | 0.00% | 25.31倍 | 1.70倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| エヌジェイＨＤ | 53,600円 | -8.5% | -37.5% | 0.00% | 70.90倍 | 1.83倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| バリュゴルフ | 156,500円 | +9.0% | +116.2% | 1.60% | 23.56倍 | 2.52倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
市場注目の銘柄
チャート関連のコラム
