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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,186 | 1,385 | 1,135 | 1,205 | +19 | +1.6% | 233,200 |
| 2025/04/21 | 1,154 | 1,193 | 1,154 | 1,186 | +14 | +1.2% | 4,100 |
| 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 |
51～
100
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
