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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,250 | 1,278 | 1,250 | 1,267 | +11 | +0.9% | 5,000 |
| 2024/04/11 | 1,258 | 1,261 | 1,248 | 1,256 | -1 | -0.1% | 3,100 |
| 2024/04/10 | 1,246 | 1,258 | 1,240 | 1,257 | +19 | +1.5% | 7,300 |
| 2024/04/09 | 1,235 | 1,243 | 1,232 | 1,238 | +3 | +0.2% | 5,700 |
| 2024/04/08 | 1,241 | 1,241 | 1,226 | 1,235 | +6 | +0.5% | 3,900 |
| 2024/04/05 | 1,200 | 1,229 | 1,195 | 1,229 | +19 | +1.6% | 7,800 |
| 2024/04/04 | 1,199 | 1,210 | 1,195 | 1,210 | +16 | +1.3% | 8,000 |
| 2024/04/03 | 1,174 | 1,194 | 1,171 | 1,194 | +10 | +0.8% | 3,600 |
| 2024/04/02 | 1,197 | 1,197 | 1,182 | 1,184 | -4 | -0.3% | 4,800 |
| 2024/04/01 | 1,200 | 1,200 | 1,183 | 1,188 | -2 | -0.2% | 11,700 |
| 2024/03/29 | 1,185 | 1,192 | 1,168 | 1,190 | +7 | +0.6% | 9,500 |
| 2024/03/28 | 1,156 | 1,184 | 1,153 | 1,183 | +28 | +2.4% | 9,700 |
| 2024/03/27 | 1,172 | 1,178 | 1,155 | 1,155 | +13 | +1.1% | 13,000 |
| 2024/03/26 | 1,153 | 1,163 | 1,141 | 1,142 | -7 | -0.6% | 7,200 |
| 2024/03/25 | 1,150 | 1,155 | 1,130 | 1,149 | +19 | +1.7% | 18,200 |
| 2024/03/22 | 1,138 | 1,138 | 1,130 | 1,130 | ±0 | ±0% | 1,900 |
| 2024/03/21 | 1,132 | 1,133 | 1,127 | 1,130 | +13 | +1.2% | 2,200 |
| 2024/03/19 | 1,112 | 1,126 | 1,105 | 1,117 | +5 | +0.4% | 3,300 |
| 2024/03/18 | 1,115 | 1,115 | 1,110 | 1,112 | -7 | -0.6% | 1,900 |
| 2024/03/15 | 1,115 | 1,120 | 1,110 | 1,119 | +14 | +1.3% | 1,800 |
| 2024/03/14 | 1,122 | 1,122 | 1,101 | 1,105 | +7 | +0.6% | 400 |
| 2024/03/13 | 1,104 | 1,104 | 1,098 | 1,098 | -8 | -0.7% | 900 |
| 2024/03/12 | 1,104 | 1,106 | 1,082 | 1,106 | +5 | +0.5% | 3,100 |
| 2024/03/11 | 1,106 | 1,115 | 1,100 | 1,101 | -5 | -0.5% | 1,900 |
| 2024/03/08 | 1,117 | 1,125 | 1,092 | 1,106 | -10 | -0.9% | 5,900 |
| 2024/03/07 | 1,115 | 1,129 | 1,115 | 1,116 | +1 | +0.1% | 2,400 |
| 2024/03/06 | 1,119 | 1,127 | 1,114 | 1,115 | -4 | -0.4% | 2,500 |
| 2024/03/05 | 1,140 | 1,140 | 1,119 | 1,119 | -15 | -1.3% | 1,900 |
| 2024/03/04 | 1,140 | 1,142 | 1,112 | 1,134 | +17 | +1.5% | 6,100 |
| 2024/03/01 | 1,115 | 1,117 | 1,111 | 1,117 | +4 | +0.4% | 1,300 |
| 2024/02/29 | 1,116 | 1,116 | 1,106 | 1,113 | ±0 | ±0% | 2,300 |
| 2024/02/28 | 1,100 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 1,900 |
| 2024/02/27 | 1,108 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2024/02/26 | 1,099 | 1,105 | 1,099 | 1,100 | +10 | +0.9% | 2,900 |
| 2024/02/22 | 1,081 | 1,100 | 1,081 | 1,090 | +9 | +0.8% | 1,400 |
| 2024/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | +6 | +0.6% | 600 |
| 2024/02/20 | 1,070 | 1,100 | 1,070 | 1,075 | +16 | +1.5% | 2,800 |
| 2024/02/19 | 1,056 | 1,060 | 1,056 | 1,059 | +5 | +0.5% | 1,100 |
| 2024/02/16 | 1,052 | 1,064 | 1,052 | 1,054 | +3 | +0.3% | 4,100 |
| 2024/02/15 | 1,089 | 1,089 | 1,051 | 1,051 | -32 | -3% | 4,000 |
| 2024/02/14 | 1,061 | 1,091 | 1,061 | 1,083 | +5 | +0.5% | 1,600 |
| 2024/02/13 | 1,104 | 1,104 | 1,068 | 1,078 | -7 | -0.6% | 4,900 |
| 2024/02/09 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 2,400 |
| 2024/02/08 | 1,139 | 1,139 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2024/02/07 | 1,087 | 1,145 | 1,086 | 1,120 | +33 | +3% | 21,100 |
| 2024/02/06 | 1,101 | 1,101 | 1,082 | 1,087 | -23 | -2.1% | 8,600 |
| 2024/02/05 | 1,140 | 1,149 | 1,098 | 1,110 | -32 | -2.8% | 10,700 |
| 2024/02/02 | 1,141 | 1,153 | 1,121 | 1,142 | +2 | +0.2% | 2,200 |
| 2024/02/01 | 1,138 | 1,141 | 1,133 | 1,140 | -9 | -0.8% | 2,500 |
| 2024/01/31 | 1,156 | 1,160 | 1,139 | 1,149 | -4 | -0.3% | 5,400 |
251～
300
件表示中 / 3685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 | 120,500円 | +11.9% | +7.4% | 3.15% | 11.25倍 | 1.87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 |
| エイチエムコム | 73,500円 | +53.4% | +134.7% | 0.00% | 34.98倍 | 1.74倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| フライヤー | 86,900円 | +18.1% | +999.9% | 0.00% | 30.30倍 | 13.14倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| エルイズビー | 57,800円 | +30.5% | +733.3% | 0.00% | 25.76倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
