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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,003 | 1,003 | 990 | 990 | -16 | -1.6% | 4,700 |
| 2024/09/03 | 1,006 | 1,006 | 1,006 | 1,006 | +1 | +0.1% | 100 |
| 2024/09/02 | 1,009 | 1,013 | 1,005 | 1,005 | -4 | -0.4% | 1,400 |
| 2024/08/30 | 1,007 | 1,010 | 1,005 | 1,009 | +4 | +0.4% | 1,500 |
| 2024/08/29 | 1,004 | 1,008 | 1,003 | 1,005 | -6 | -0.6% | 1,100 |
| 2024/08/28 | 1,019 | 1,019 | 1,006 | 1,011 | +1 | +0.1% | 1,800 |
| 2024/08/27 | 1,018 | 1,018 | 1,010 | 1,010 | -3 | -0.3% | 2,100 |
| 2024/08/26 | 1,023 | 1,023 | 1,012 | 1,013 | -8 | -0.8% | 2,000 |
| 2024/08/23 | 1,022 | 1,023 | 1,014 | 1,021 | +1 | +0.1% | 1,000 |
| 2024/08/22 | 1,019 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 3,100 |
| 2024/08/21 | 1,015 | 1,016 | 1,005 | 1,016 | ±0 | ±0% | 1,500 |
| 2024/08/20 | 1,018 | 1,025 | 1,008 | 1,016 | -2 | -0.2% | 1,800 |
| 2024/08/19 | 1,026 | 1,026 | 1,006 | 1,018 | ±0 | ±0% | 1,500 |
| 2024/08/16 | 1,019 | 1,025 | 1,017 | 1,018 | -3 | -0.3% | 4,000 |
| 2024/08/15 | 1,018 | 1,024 | 1,004 | 1,021 | +3 | +0.3% | 1,700 |
| 2024/08/14 | 974 | 1,018 | 974 | 1,018 | +35 | +3.6% | 3,700 |
| 2024/08/13 | 990 | 990 | 960 | 983 | +38 | +4% | 6,200 |
| 2024/08/09 | 928 | 947 | 928 | 945 | +21 | +2.3% | 2,700 |
| 2024/08/08 | 909 | 924 | 906 | 924 | +39 | +4.4% | 5,200 |
| 2024/08/07 | 853 | 900 | 853 | 885 | +17 | +2% | 6,100 |
| 2024/08/06 | 841 | 949 | 841 | 868 | +28 | +3.3% | 7,400 |
| 2024/08/05 | 935 | 950 | 840 | 840 | -123 | -12.8% | 19,900 |
| 2024/08/02 | 997 | 997 | 963 | 963 | -35 | -3.5% | 16,300 |
| 2024/08/01 | 1,010 | 1,010 | 997 | 998 | -12 | -1.2% | 4,900 |
| 2024/07/31 | 1,002 | 1,010 | 997 | 1,010 | ±0 | ±0% | 8,800 |
| 2024/07/30 | 1,008 | 1,010 | 1,000 | 1,010 | +4 | +0.4% | 5,400 |
| 2024/07/29 | 1,000 | 1,007 | 1,000 | 1,006 | +8 | +0.8% | 4,400 |
| 2024/07/26 | 1,000 | 1,000 | 998 | 998 | -1 | -0.1% | 2,300 |
| 2024/07/25 | 1,000 | 1,007 | 997 | 999 | -4 | -0.4% | 14,300 |
| 2024/07/24 | 1,017 | 1,030 | 1,000 | 1,003 | -14 | -1.4% | 10,800 |
| 2024/07/23 | 1,022 | 1,031 | 1,014 | 1,017 | ±0 | ±0% | 5,300 |
| 2024/07/22 | 1,023 | 1,031 | 1,014 | 1,017 | -14 | -1.4% | 5,500 |
| 2024/07/19 | 1,041 | 1,041 | 1,026 | 1,031 | -1 | -0.1% | 2,600 |
| 2024/07/18 | 1,030 | 1,041 | 1,030 | 1,032 | +2 | +0.2% | 4,700 |
| 2024/07/17 | 1,043 | 1,043 | 1,017 | 1,030 | -9 | -0.9% | 11,700 |
| 2024/07/16 | 1,064 | 1,071 | 1,030 | 1,039 | -24 | -2.3% | 20,600 |
| 2024/07/12 | 1,054 | 1,063 | 1,054 | 1,063 | +9 | +0.9% | 7,400 |
| 2024/07/11 | 1,064 | 1,068 | 1,052 | 1,054 | +6 | +0.6% | 6,500 |
| 2024/07/10 | 1,090 | 1,096 | 1,048 | 1,048 | -42 | -3.9% | 13,100 |
| 2024/07/09 | 1,103 | 1,110 | 1,090 | 1,090 | -17 | -1.5% | 13,000 |
| 2024/07/08 | 1,107 | 1,108 | 1,107 | 1,107 | ±0 | ±0% | 4,600 |
| 2024/07/05 | 1,111 | 1,115 | 1,105 | 1,107 | +1 | +0.1% | 16,100 |
| 2024/07/04 | 1,105 | 1,117 | 1,105 | 1,106 | -1 | -0.1% | 5,000 |
| 2024/07/03 | 1,120 | 1,124 | 1,107 | 1,107 | -13 | -1.2% | 10,000 |
| 2024/07/02 | 1,126 | 1,126 | 1,104 | 1,120 | -13 | -1.1% | 14,100 |
| 2024/07/01 | 1,141 | 1,143 | 1,130 | 1,133 | -12 | -1% | 10,200 |
| 2024/06/28 | 1,157 | 1,169 | 1,142 | 1,145 | -41 | -3.5% | 19,900 |
| 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 |
151～
200
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
