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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,035 | 1,047 | 1,033 | 1,033 | ±0 | ±0% | 1,700 |
| 2024/11/18 | 1,033 | 1,035 | 1,033 | 1,033 | -2 | -0.2% | 300 |
| 2024/11/15 | 1,036 | 1,041 | 1,035 | 1,035 | -1 | -0.1% | 800 |
| 2024/11/14 | 1,036 | 1,037 | 1,036 | 1,036 | ±0 | ±0% | 700 |
| 2024/11/13 | 1,037 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 500 |
| 2024/11/12 | 1,040 | 1,046 | 1,036 | 1,037 | -2 | -0.2% | 1,100 |
| 2024/11/11 | 1,055 | 1,058 | 1,036 | 1,039 | -19 | -1.8% | 4,000 |
| 2024/11/08 | 1,058 | 1,058 | 1,050 | 1,058 | +5 | +0.5% | 2,700 |
| 2024/11/07 | 1,054 | 1,054 | 1,053 | 1,053 | +1 | +0.1% | 7,500 |
| 2024/11/06 | 1,055 | 1,055 | 1,050 | 1,052 | +2 | +0.2% | 500 |
| 2024/11/05 | 1,046 | 1,050 | 1,046 | 1,050 | +6 | +0.6% | 900 |
| 2024/11/01 | 1,034 | 1,045 | 1,034 | 1,044 | +2 | +0.2% | 1,200 |
| 2024/10/31 | 1,044 | 1,044 | 1,042 | 1,042 | +14 | +1.4% | 200 |
| 2024/10/30 | 1,028 | 1,028 | 1,028 | 1,028 | -2 | -0.2% | 100 |
| 2024/10/29 | 1,025 | 1,041 | 1,024 | 1,030 | -8 | -0.8% | 2,200 |
| 2024/10/28 | 1,024 | 1,038 | 1,024 | 1,038 | -3 | -0.3% | 1,700 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,041 | -3 | -0.3% | 3,000 |
| 2024/10/24 | 1,044 | 1,044 | 1,044 | 1,044 | -6 | -0.6% | 200 |
| 2024/10/23 | 1,050 | 1,050 | 1,040 | 1,050 | -2 | -0.2% | 700 |
| 2024/10/22 | 1,055 | 1,055 | 1,043 | 1,052 | -3 | -0.3% | 1,700 |
| 2024/10/21 | 1,052 | 1,062 | 1,052 | 1,055 | -2 | -0.2% | 1,800 |
| 2024/10/18 | 1,062 | 1,063 | 1,051 | 1,057 | -2 | -0.2% | 3,900 |
| 2024/10/17 | 1,062 | 1,066 | 1,045 | 1,059 | +27 | +2.6% | 9,100 |
| 2024/10/16 | 1,026 | 1,037 | 1,026 | 1,032 | -1 | -0.1% | 2,100 |
| 2024/10/15 | 1,035 | 1,035 | 1,027 | 1,033 | +3 | +0.3% | 1,300 |
| 2024/10/11 | 1,028 | 1,037 | 1,028 | 1,030 | -2 | -0.2% | 1,400 |
| 2024/10/10 | 1,038 | 1,039 | 1,032 | 1,032 | -6 | -0.6% | 800 |
| 2024/10/09 | 1,035 | 1,038 | 1,035 | 1,038 | +2 | +0.2% | 500 |
| 2024/10/08 | 1,035 | 1,038 | 1,030 | 1,036 | +1 | +0.1% | 1,400 |
| 2024/10/07 | 1,037 | 1,037 | 1,027 | 1,035 | +6 | +0.6% | 1,000 |
| 2024/10/04 | 1,034 | 1,035 | 1,029 | 1,029 | +1 | +0.1% | 2,100 |
| 2024/10/03 | 1,029 | 1,034 | 1,028 | 1,028 | -1 | -0.1% | 2,300 |
| 2024/10/02 | 1,026 | 1,029 | 1,019 | 1,029 | +9 | +0.9% | 700 |
| 2024/10/01 | 1,015 | 1,020 | 1,015 | 1,020 | +6 | +0.6% | 700 |
| 2024/09/30 | 1,010 | 1,020 | 1,010 | 1,014 | -1 | -0.1% | 1,300 |
| 2024/09/27 | 1,007 | 1,015 | 1,007 | 1,015 | -1 | -0.1% | 400 |
| 2024/09/26 | 1,003 | 1,020 | 1,003 | 1,016 | +7 | +0.7% | 3,900 |
| 2024/09/25 | 1,025 | 1,025 | 1,009 | 1,009 | -17 | -1.7% | 2,300 |
| 2024/09/24 | 1,026 | 1,032 | 1,026 | 1,026 | -6 | -0.6% | 2,700 |
| 2024/09/20 | 1,023 | 1,039 | 1,023 | 1,032 | +13 | +1.3% | 2,100 |
| 2024/09/19 | 1,004 | 1,019 | 1,003 | 1,019 | +19 | +1.9% | 2,400 |
| 2024/09/18 | 998 | 1,004 | 997 | 1,000 | +7 | +0.7% | 3,400 |
| 2024/09/17 | 981 | 993 | 980 | 993 | +20 | +2.1% | 1,600 |
| 2024/09/13 | 975 | 976 | 973 | 973 | ±0 | ±0% | 1,400 |
| 2024/09/12 | 972 | 973 | 972 | 973 | +4 | +0.4% | 200 |
| 2024/09/11 | 973 | 973 | 968 | 969 | -4 | -0.4% | 6,100 |
| 2024/09/10 | 961 | 973 | 960 | 973 | +13 | +1.4% | 3,600 |
| 2024/09/09 | 980 | 982 | 960 | 960 | -20 | -2% | 3,300 |
| 2024/09/06 | 990 | 990 | 980 | 980 | -5 | -0.5% | 1,500 |
| 2024/09/05 | 985 | 985 | 984 | 985 | -5 | -0.5% | 1,700 |
101～
150
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
