ＩＰＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,163 | 1,169 | 1,160 | 1,160 | -5 | -0.4% | 3,400 |
| 2025/07/03 | 1,173 | 1,175 | 1,165 | 1,165 | -6 | -0.5% | 2,600 |
| 2025/07/02 | 1,189 | 1,189 | 1,170 | 1,171 | -24 | -2% | 7,100 |
| 2025/07/01 | 1,212 | 1,217 | 1,195 | 1,195 | -16 | -1.3% | 8,100 |
| 2025/06/30 | 1,221 | 1,243 | 1,211 | 1,211 | +20 | +1.7% | 16,800 |
| 2025/06/27 | 1,200 | 1,209 | 1,166 | 1,191 | -119 | -9.1% | 43,000 |
| 2025/06/26 | 1,300 | 1,312 | 1,299 | 1,310 | +13 | +1% | 18,100 |
| 2025/06/25 | 1,295 | 1,297 | 1,291 | 1,297 | +8 | +0.6% | 6,800 |
| 2025/06/24 | 1,288 | 1,293 | 1,287 | 1,289 | +2 | +0.2% | 6,300 |
| 2025/06/23 | 1,286 | 1,292 | 1,286 | 1,287 | +2 | +0.2% | 6,400 |
| 2025/06/20 | 1,285 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 5,400 |
| 2025/06/19 | 1,290 | 1,291 | 1,285 | 1,285 | -5 | -0.4% | 6,600 |
| 2025/06/18 | 1,295 | 1,298 | 1,290 | 1,290 | -3 | -0.2% | 3,400 |
| 2025/06/17 | 1,290 | 1,295 | 1,289 | 1,293 | +1 | +0.1% | 3,800 |
| 2025/06/16 | 1,290 | 1,296 | 1,288 | 1,292 | +4 | +0.3% | 3,700 |
| 2025/06/13 | 1,292 | 1,295 | 1,283 | 1,288 | -12 | -0.9% | 7,400 |
| 2025/06/12 | 1,295 | 1,304 | 1,295 | 1,300 | +7 | +0.5% | 6,500 |
| 2025/06/11 | 1,290 | 1,296 | 1,290 | 1,293 | +7 | +0.5% | 5,200 |
| 2025/06/10 | 1,280 | 1,287 | 1,277 | 1,286 | +8 | +0.6% | 3,100 |
| 2025/06/09 | 1,284 | 1,284 | 1,278 | 1,278 | +4 | +0.3% | 5,600 |
| 2025/06/06 | 1,272 | 1,277 | 1,272 | 1,274 | -1 | -0.1% | 4,000 |
| 2025/06/05 | 1,271 | 1,275 | 1,271 | 1,275 | +5 | +0.4% | 3,800 |
| 2025/06/04 | 1,263 | 1,270 | 1,263 | 1,270 | +10 | +0.8% | 4,400 |
| 2025/06/03 | 1,263 | 1,267 | 1,260 | 1,260 | +2 | +0.2% | 3,500 |
| 2025/06/02 | 1,265 | 1,267 | 1,257 | 1,258 | +1 | +0.1% | 4,700 |
| 2025/05/30 | 1,253 | 1,257 | 1,248 | 1,257 | +4 | +0.3% | 5,300 |
| 2025/05/29 | 1,249 | 1,254 | 1,249 | 1,253 | +9 | +0.7% | 4,400 |
| 2025/05/28 | 1,256 | 1,256 | 1,244 | 1,244 | -5 | -0.4% | 4,100 |
| 2025/05/27 | 1,247 | 1,253 | 1,245 | 1,249 | +2 | +0.2% | 2,100 |
| 2025/05/26 | 1,239 | 1,249 | 1,239 | 1,247 | +15 | +1.2% | 3,300 |
| 2025/05/23 | 1,238 | 1,247 | 1,232 | 1,232 | -6 | -0.5% | 3,000 |
| 2025/05/22 | 1,250 | 1,250 | 1,238 | 1,238 | -18 | -1.4% | 4,000 |
| 2025/05/21 | 1,240 | 1,256 | 1,238 | 1,256 | +23 | +1.9% | 7,100 |
| 2025/05/20 | 1,236 | 1,237 | 1,224 | 1,233 | -1 | -0.1% | 4,000 |
| 2025/05/19 | 1,225 | 1,236 | 1,225 | 1,234 | +16 | +1.3% | 3,600 |
| 2025/05/16 | 1,253 | 1,268 | 1,218 | 1,218 | -52 | -4.1% | 28,100 |
| 2025/05/15 | 1,262 | 1,288 | 1,262 | 1,270 | -22 | -1.7% | 7,000 |
| 2025/05/14 | 1,279 | 1,344 | 1,264 | 1,292 | +9 | +0.7% | 57,400 |
| 2025/05/13 | 1,246 | 1,343 | 1,240 | 1,283 | +44 | +3.6% | 67,400 |
| 2025/05/12 | 1,228 | 1,240 | 1,228 | 1,239 | +13 | +1.1% | 4,500 |
| 2025/05/09 | 1,243 | 1,245 | 1,226 | 1,226 | -6 | -0.5% | 4,100 |
| 2025/05/08 | 1,237 | 1,240 | 1,232 | 1,232 | ±0 | ±0% | 13,400 |
| 2025/05/07 | 1,235 | 1,236 | 1,228 | 1,232 | -3 | -0.2% | 12,700 |
| 2025/05/02 | 1,228 | 1,235 | 1,215 | 1,235 | +10 | +0.8% | 3,700 |
| 2025/05/01 | 1,238 | 1,238 | 1,223 | 1,225 | -4 | -0.3% | 2,100 |
| 2025/04/30 | 1,233 | 1,240 | 1,229 | 1,229 | +1 | +0.1% | 5,000 |
| 2025/04/28 | 1,224 | 1,233 | 1,223 | 1,228 | +8 | +0.7% | 3,100 |
| 2025/04/25 | 1,215 | 1,220 | 1,204 | 1,220 | +5 | +0.4% | 2,200 |
| 2025/04/24 | 1,206 | 1,218 | 1,200 | 1,215 | +9 | +0.7% | 4,000 |
| 2025/04/23 | 1,228 | 1,228 | 1,200 | 1,206 | +1 | +0.1% | 19,700 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳＨＤ | 116,000円 | +11.9% | +7.4% | 3.28% | 10.83倍 | 1.80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 |
| セカンドサイト | 34,900円 | +20.1% | +19.5% | 0.00% | 25.68倍 | 4.21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 |
| Ｓイノベション | 75,700円 | +6.1% | +27.7% | 0.00% | 15.32倍 | 1.79倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ＤＩシステム | 93,000円 | +10.1% | +4.7% | 2.90% | 11.41倍 | 1.79倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ジースリーＨＤ | 14,600円 | +170.3% | - | 0.00% | - | 3.21倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
市場注目の銘柄
チャート関連のコラム
