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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,128 | 1,132 | 1,121 | 1,131 | +6 | +0.5% | 1,500 |
| 2025/02/03 | 1,129 | 1,129 | 1,116 | 1,125 | -4 | -0.4% | 1,100 |
| 2025/01/31 | 1,130 | 1,130 | 1,125 | 1,129 | +9 | +0.8% | 900 |
| 2025/01/30 | 1,114 | 1,122 | 1,114 | 1,120 | +5 | +0.4% | 2,400 |
| 2025/01/29 | 1,116 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 3,500 |
| 2025/01/28 | 1,115 | 1,116 | 1,115 | 1,116 | -1 | -0.1% | 1,600 |
| 2025/01/27 | 1,119 | 1,119 | 1,105 | 1,117 | +2 | +0.2% | 2,900 |
| 2025/01/24 | 1,112 | 1,117 | 1,100 | 1,115 | -2 | -0.2% | 2,600 |
| 2025/01/23 | 1,114 | 1,117 | 1,113 | 1,117 | +5 | +0.4% | 3,000 |
| 2025/01/22 | 1,098 | 1,114 | 1,098 | 1,112 | +19 | +1.7% | 3,500 |
| 2025/01/21 | 1,093 | 1,093 | 1,090 | 1,093 | +1 | +0.1% | 600 |
| 2025/01/20 | 1,084 | 1,095 | 1,083 | 1,092 | +2 | +0.2% | 2,300 |
| 2025/01/17 | 1,091 | 1,091 | 1,083 | 1,090 | -2 | -0.2% | 1,500 |
| 2025/01/16 | 1,093 | 1,093 | 1,082 | 1,092 | -1 | -0.1% | 900 |
| 2025/01/15 | 1,090 | 1,093 | 1,090 | 1,093 | ±0 | ±0% | 1,100 |
| 2025/01/14 | 1,083 | 1,093 | 1,083 | 1,093 | +9 | +0.8% | 1,300 |
| 2025/01/10 | 1,082 | 1,084 | 1,079 | 1,084 | +1 | +0.1% | 3,600 |
| 2025/01/09 | 1,075 | 1,083 | 1,075 | 1,083 | +8 | +0.7% | 2,300 |
| 2025/01/08 | 1,081 | 1,085 | 1,075 | 1,075 | +7 | +0.7% | 2,300 |
| 2025/01/07 | 1,060 | 1,079 | 1,060 | 1,068 | +10 | +0.9% | 4,300 |
| 2025/01/06 | 1,056 | 1,058 | 1,052 | 1,058 | +2 | +0.2% | 1,700 |
| 2024/12/30 | 1,033 | 1,056 | 1,033 | 1,056 | +23 | +2.2% | 3,700 |
| 2024/12/27 | 1,017 | 1,035 | 1,017 | 1,033 | +10 | +1% | 2,100 |
| 2024/12/26 | 1,006 | 1,024 | 1,006 | 1,023 | +19 | +1.9% | 6,900 |
| 2024/12/25 | 1,015 | 1,015 | 1,004 | 1,004 | -8 | -0.8% | 2,100 |
| 2024/12/24 | 1,013 | 1,017 | 1,006 | 1,012 | +10 | +1% | 5,700 |
| 2024/12/23 | 1,016 | 1,020 | 1,002 | 1,002 | -14 | -1.4% | 2,500 |
| 2024/12/20 | 1,016 | 1,020 | 1,016 | 1,016 | +2 | +0.2% | 700 |
| 2024/12/19 | 1,013 | 1,014 | 1,013 | 1,014 | +1 | +0.1% | 600 |
| 2024/12/18 | 1,015 | 1,023 | 1,008 | 1,013 | -6 | -0.6% | 900 |
| 2024/12/17 | 1,023 | 1,024 | 1,004 | 1,019 | -4 | -0.4% | 2,200 |
| 2024/12/16 | 1,021 | 1,027 | 1,021 | 1,023 | +3 | +0.3% | 600 |
| 2024/12/13 | 1,015 | 1,020 | 1,010 | 1,020 | -2 | -0.2% | 1,300 |
| 2024/12/12 | 1,022 | 1,026 | 1,022 | 1,022 | -4 | -0.4% | 1,000 |
| 2024/12/11 | 1,026 | 1,026 | 1,022 | 1,026 | +4 | +0.4% | 2,000 |
| 2024/12/10 | 1,028 | 1,028 | 1,022 | 1,022 | -3 | -0.3% | 1,100 |
| 2024/12/09 | 1,026 | 1,030 | 1,025 | 1,025 | -1 | -0.1% | 1,100 |
| 2024/12/06 | 1,026 | 1,026 | 1,026 | 1,026 | ±0 | ±0% | 300 |
| 2024/12/05 | 1,030 | 1,030 | 1,026 | 1,026 | +1 | +0.1% | 600 |
| 2024/12/04 | 1,032 | 1,033 | 1,025 | 1,025 | -7 | -0.7% | 1,500 |
| 2024/12/03 | 1,027 | 1,034 | 1,027 | 1,032 | +5 | +0.5% | 1,000 |
| 2024/12/02 | 1,031 | 1,031 | 1,027 | 1,027 | -3 | -0.3% | 2,800 |
| 2024/11/29 | 1,036 | 1,036 | 1,030 | 1,030 | -5 | -0.5% | 300 |
| 2024/11/28 | 1,035 | 1,035 | 1,035 | 1,035 | +2 | +0.2% | 100 |
| 2024/11/27 | 1,033 | 1,033 | 1,033 | 1,033 | -5 | -0.5% | 300 |
| 2024/11/26 | 1,033 | 1,038 | 1,033 | 1,038 | ±0 | ±0% | 800 |
| 2024/11/25 | 1,039 | 1,039 | 1,035 | 1,038 | +1 | +0.1% | 500 |
| 2024/11/22 | 1,026 | 1,037 | 1,026 | 1,037 | +10 | +1% | 800 |
| 2024/11/21 | 1,030 | 1,032 | 1,027 | 1,027 | -2 | -0.2% | 900 |
| 2024/11/20 | 1,032 | 1,035 | 1,029 | 1,029 | -4 | -0.4% | 800 |
51～
100
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
