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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
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
