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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 24,300 | 24,800 | 23,500 | 24,000 | +100 | +0.4% | 21 |
2012/08/15 | 23,890 | 25,200 | 23,700 | 23,900 | +510 | +2.2% | 105 |
2012/08/14 | 23,900 | 23,900 | 22,910 | 23,390 | +480 | +2.1% | 32 |
2012/08/13 | 24,000 | 24,000 | 22,300 | 22,910 | -2,090 | -8.4% | 61 |
2012/08/10 | 23,000 | 25,010 | 23,000 | 25,000 | +2,000 | +8.7% | 147 |
2012/08/09 | 22,310 | 23,200 | 22,000 | 23,000 | +300 | +1.3% | 45 |
2012/08/08 | 23,200 | 23,450 | 22,520 | 22,700 | -20 | -0.1% | 25 |
2012/08/07 | 23,000 | 23,490 | 22,200 | 22,720 | -580 | -2.5% | 63 |
2012/08/06 | 24,000 | 24,300 | 23,200 | 23,300 | -700 | -2.9% | 33 |
2012/08/03 | 24,530 | 24,550 | 24,000 | 24,000 | -540 | -2.2% | 5 |
2012/08/02 | 24,000 | 24,700 | 24,000 | 24,540 | +940 | +4% | 32 |
2012/08/01 | 23,700 | 23,800 | 23,300 | 23,600 | -300 | -1.3% | 32 |
2012/07/31 | 23,980 | 24,000 | 23,600 | 23,900 | -100 | -0.4% | 34 |
2012/07/30 | 25,000 | 25,000 | 24,000 | 24,000 | -700 | -2.8% | 19 |
2012/07/27 | 24,600 | 24,700 | 24,250 | 24,700 | +510 | +2.1% | 8 |
2012/07/26 | 24,380 | 24,700 | 24,190 | 24,190 | +310 | +1.3% | 15 |
2012/07/25 | 23,410 | 23,970 | 23,410 | 23,880 | -120 | -0.5% | 24 |
2012/07/24 | 24,100 | 24,100 | 23,500 | 24,000 | +400 | +1.7% | 29 |
2012/07/23 | 25,000 | 25,000 | 23,520 | 23,600 | -1,800 | -7.1% | 82 |
2012/07/20 | 23,500 | 25,400 | 23,410 | 25,400 | +1,450 | +6.1% | 101 |
2012/07/19 | 24,650 | 24,650 | 23,900 | 23,950 | -50 | -0.2% | 14 |
2012/07/18 | 24,120 | 24,120 | 24,000 | 24,000 | -500 | -2% | 43 |
2012/07/17 | 25,300 | 25,300 | 24,500 | 24,500 | -250 | -1% | 37 |
2012/07/13 | 24,540 | 24,750 | 23,900 | 24,750 | +650 | +2.7% | 36 |
2012/07/12 | 24,500 | 24,550 | 24,100 | 24,100 | -450 | -1.8% | 59 |
2012/07/11 | 24,560 | 25,300 | 24,500 | 24,550 | -350 | -1.4% | 58 |
2012/07/10 | 25,000 | 25,650 | 24,900 | 24,900 | +140 | +0.6% | 48 |
2012/07/09 | 25,050 | 25,050 | 24,750 | 24,760 | -600 | -2.4% | 49 |
2012/07/06 | 25,350 | 25,880 | 25,110 | 25,360 | -290 | -1.1% | 101 |
2012/07/05 | 25,650 | 26,400 | 25,000 | 25,650 | -350 | -1.3% | 107 |
2012/07/04 | 24,850 | 28,500 | 24,630 | 26,000 | +1,150 | +4.6% | 335 |
2012/07/03 | 25,550 | 25,990 | 24,520 | 24,850 | -420 | -1.7% | 274 |
2012/07/02 | 25,500 | 29,600 | 24,620 | 25,270 | +1,170 | +4.9% | 2,028 |
2012/06/29 | 23,610 | 24,860 | 23,610 | 24,100 | -500 | -2% | 154 |
2012/06/28 | 25,100 | 26,500 | 23,610 | 24,600 | -450 | -1.8% | 276 |
2012/06/27 | 26,150 | 26,150 | 25,000 | 25,050 | -1,440 | -5.4% | 100 |
2012/06/26 | 27,000 | 27,000 | 25,600 | 26,490 | -660 | -2.4% | 108 |
2012/06/25 | 27,800 | 28,800 | 27,030 | 27,150 | -650 | -2.3% | 199 |
2012/06/22 | 26,800 | 27,800 | 26,640 | 27,800 | -1,000 | -3.5% | 279 |
2012/06/21 | 28,190 | 29,100 | 27,500 | 28,800 | +250 | +0.9% | 126 |
2012/06/20 | 28,500 | 30,500 | 27,330 | 28,550 | +2,130 | +8.1% | 294 |
2012/06/19 | 26,100 | 27,500 | 26,100 | 26,420 | +420 | +1.6% | 139 |
2012/06/18 | 27,800 | 27,800 | 26,000 | 26,000 | +400 | +1.6% | 322 |
2012/06/15 | 27,100 | 27,730 | 25,000 | 25,600 | -2,430 | -8.7% | 411 |
2012/06/14 | 30,000 | 30,000 | 27,010 | 28,030 | -2,620 | -8.5% | 528 |
2012/06/13 | 32,150 | 32,150 | 30,200 | 30,650 | -2,250 | -6.8% | 226 |
2012/06/12 | 33,300 | 36,100 | 31,100 | 32,900 | -1,100 | -3.2% | 597 |
2012/06/11 | 34,300 | 37,550 | 31,900 | 34,000 | -300 | -0.9% | 1,757 |
2012/06/08 | 28,000 | 34,300 | 28,000 | 34,300 | +5,000 | +17.1% | 2,709 |
2012/06/07 | 33,550 | 33,550 | 28,000 | 29,300 | -3,550 | -10.8% | 1,901 |
3151~
3200
件表示中 / 3736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 | 115,400円 | +11.9% | +7.4% | 3.29% | 10.78倍 | 1.79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 |
オルトプラス | 7,300円 | -20.4% | - | 0.00% | - | 3.12倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
DIシステム | 93,200円 | +10.1% | +4.7% | 2.90% | 11.43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 |
Fusic | 218,900円 | +6.5% | +24.2% | 0.00% | 15.53倍 | 2.63倍 |
|
クラウド型システム開発主力。AI、IoT使いデータ収集・解析分野へ展開。研究機関に強い |
ジースリーHD | 14,400円 | +170.3% | - | 0.00% | - | 3.16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