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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,123 | 1,186 | 1,110 | 1,186 | -87 | -6.8% | 71,600 |
| 2024/06/26 | 1,265 | 1,273 | 1,262 | 1,273 | +10 | +0.8% | 21,200 |
| 2024/06/25 | 1,245 | 1,263 | 1,243 | 1,263 | +18 | +1.4% | 13,700 |
| 2024/06/24 | 1,248 | 1,249 | 1,242 | 1,245 | -3 | -0.2% | 7,900 |
| 2024/06/21 | 1,246 | 1,251 | 1,243 | 1,248 | +1 | +0.1% | 10,800 |
| 2024/06/20 | 1,244 | 1,249 | 1,242 | 1,247 | +3 | +0.2% | 4,700 |
| 2024/06/19 | 1,243 | 1,244 | 1,239 | 1,244 | +4 | +0.3% | 6,900 |
| 2024/06/18 | 1,236 | 1,249 | 1,233 | 1,240 | -6 | -0.5% | 11,300 |
| 2024/06/17 | 1,248 | 1,248 | 1,235 | 1,246 | ±0 | ±0% | 6,300 |
| 2024/06/14 | 1,225 | 1,253 | 1,225 | 1,246 | +12 | +1% | 3,700 |
| 2024/06/13 | 1,238 | 1,240 | 1,188 | 1,234 | -4 | -0.3% | 19,200 |
| 2024/06/12 | 1,242 | 1,252 | 1,237 | 1,238 | -4 | -0.3% | 11,700 |
| 2024/06/11 | 1,243 | 1,255 | 1,242 | 1,242 | ±0 | ±0% | 4,400 |
| 2024/06/10 | 1,244 | 1,244 | 1,235 | 1,242 | +10 | +0.8% | 5,900 |
| 2024/06/07 | 1,228 | 1,243 | 1,225 | 1,232 | +8 | +0.7% | 9,100 |
| 2024/06/06 | 1,230 | 1,234 | 1,224 | 1,224 | -6 | -0.5% | 2,900 |
| 2024/06/05 | 1,224 | 1,241 | 1,223 | 1,230 | +11 | +0.9% | 4,900 |
| 2024/06/04 | 1,231 | 1,231 | 1,211 | 1,219 | -13 | -1.1% | 7,700 |
| 2024/06/03 | 1,199 | 1,234 | 1,196 | 1,232 | +46 | +3.9% | 12,500 |
| 2024/05/31 | 1,182 | 1,198 | 1,180 | 1,186 | +4 | +0.3% | 9,500 |
| 2024/05/30 | 1,173 | 1,186 | 1,168 | 1,182 | +7 | +0.6% | 5,700 |
| 2024/05/29 | 1,176 | 1,183 | 1,175 | 1,175 | -1 | -0.1% | 6,000 |
| 2024/05/28 | 1,167 | 1,176 | 1,167 | 1,176 | +1 | +0.1% | 4,100 |
| 2024/05/27 | 1,172 | 1,175 | 1,162 | 1,175 | +14 | +1.2% | 3,700 |
| 2024/05/24 | 1,173 | 1,176 | 1,157 | 1,161 | -2 | -0.2% | 3,700 |
| 2024/05/23 | 1,168 | 1,176 | 1,155 | 1,163 | -5 | -0.4% | 3,200 |
| 2024/05/22 | 1,161 | 1,168 | 1,155 | 1,168 | +9 | +0.8% | 4,000 |
| 2024/05/21 | 1,170 | 1,176 | 1,150 | 1,159 | +9 | +0.8% | 4,100 |
| 2024/05/20 | 1,135 | 1,155 | 1,130 | 1,150 | +15 | +1.3% | 6,900 |
| 2024/05/17 | 1,156 | 1,181 | 1,135 | 1,135 | -29 | -2.5% | 7,700 |
| 2024/05/16 | 1,199 | 1,207 | 1,155 | 1,164 | -46 | -3.8% | 10,800 |
| 2024/05/15 | 1,230 | 1,230 | 1,193 | 1,210 | -20 | -1.6% | 9,700 |
| 2024/05/14 | 1,271 | 1,274 | 1,199 | 1,230 | -54 | -4.2% | 14,400 |
| 2024/05/13 | 1,277 | 1,284 | 1,272 | 1,284 | ±0 | ±0% | 2,600 |
| 2024/05/10 | 1,282 | 1,287 | 1,273 | 1,284 | +11 | +0.9% | 1,600 |
| 2024/05/09 | 1,270 | 1,281 | 1,270 | 1,273 | +6 | +0.5% | 3,000 |
| 2024/05/08 | 1,264 | 1,270 | 1,264 | 1,267 | +3 | +0.2% | 1,600 |
| 2024/05/07 | 1,270 | 1,276 | 1,251 | 1,264 | +23 | +1.9% | 5,600 |
| 2024/05/02 | 1,236 | 1,248 | 1,232 | 1,241 | +9 | +0.7% | 3,600 |
| 2024/05/01 | 1,230 | 1,250 | 1,214 | 1,232 | +3 | +0.2% | 3,900 |
| 2024/04/30 | 1,206 | 1,234 | 1,206 | 1,229 | +23 | +1.9% | 15,700 |
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,206 | -14 | -1.1% | 6,800 |
| 2024/04/25 | 1,232 | 1,238 | 1,220 | 1,220 | -45 | -3.6% | 13,800 |
| 2024/04/24 | 1,258 | 1,274 | 1,258 | 1,265 | ±0 | ±0% | 2,000 |
| 2024/04/23 | 1,296 | 1,296 | 1,263 | 1,265 | +13 | +1% | 2,100 |
| 2024/04/22 | 1,240 | 1,319 | 1,239 | 1,252 | -17 | -1.3% | 8,400 |
| 2024/04/19 | 1,324 | 1,334 | 1,231 | 1,269 | -55 | -4.2% | 10,600 |
| 2024/04/18 | 1,317 | 1,335 | 1,317 | 1,324 | +8 | +0.6% | 3,900 |
| 2024/04/17 | 1,360 | 1,360 | 1,316 | 1,316 | -14 | -1.1% | 14,200 |
| 2024/04/16 | 1,289 | 1,343 | 1,283 | 1,330 | +42 | +3.3% | 14,400 |
101～
150
件表示中 / 3586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 | 103,700円 | +11.9% | +7.4% | 3.66% | 9.64倍 | 1.63倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
| セカンドサイト | 31,200円 | +69.1% | - | 0.00% | 24.13倍 | 3.70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 |
| ソーシャルワイヤ | 21,900円 | -23.8% | - | 0.00% | 19.73倍 | 1.81倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| ＥｄｕＬａｂ | 25,000円 | -16.0% | - | 0.00% | - | 1.88倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| ソフトフロントＨ | 8,200円 | +24.3% | - | 0.00% | 50.62倍 | 23.91倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
市場注目の銘柄
チャート関連のコラム
