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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 22,000 | 22,000 | 20,230 | 20,230 | - | - | 4 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 20,710 | 21,000 | 20,710 | 21,000 | +510 | +2.5% | 3 |
| 2010/07/27 | 20,380 | 20,490 | 20,380 | 20,490 | - | - | 2 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 19,200 | 20,200 | 19,200 | 20,200 | +100 | +0.5% | 24 |
| 2010/07/22 | 20,000 | 20,100 | 20,000 | 20,100 | -400 | -2% | 12 |
| 2010/07/21 | 20,500 | 20,500 | 20,500 | 20,500 | -500 | -2.4% | 2 |
| 2010/07/20 | 20,500 | 21,000 | 20,500 | 21,000 | +500 | +2.4% | 2 |
| 2010/07/16 | 23,000 | 23,000 | 20,500 | 20,500 | - | - | 45 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 23,000 | 23,000 | 23,000 | 23,000 | +1,000 | +4.5% | 2 |
| 2010/07/13 | 22,000 | 22,000 | 22,000 | 22,000 | -10 | ±0% | 1 |
| 2010/07/12 | 22,000 | 22,010 | 22,000 | 22,010 | - | - | 5 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 22,030 | 22,600 | 22,030 | 22,600 | +590 | +2.7% | 5 |
| 2010/07/07 | 22,010 | 22,010 | 22,010 | 22,010 | - | - | 1 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 23,000 | 23,000 | 23,000 | 23,000 | +1,000 | +4.5% | 7 |
| 2010/06/30 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 8 |
| 2010/06/29 | 22,000 | 22,000 | 22,000 | 22,000 | -500 | -2.2% | 17 |
| 2010/06/28 | 22,500 | 22,500 | 22,500 | 22,500 | -500 | -2.2% | 1 |
| 2010/06/25 | 23,000 | 23,000 | 22,750 | 23,000 | +300 | +1.3% | 3 |
| 2010/06/24 | 22,610 | 22,700 | 22,610 | 22,700 | +190 | +0.8% | 12 |
| 2010/06/23 | 22,510 | 22,510 | 22,510 | 22,510 | +10 | ±0% | 1 |
| 2010/06/22 | 22,800 | 23,000 | 22,500 | 22,500 | +480 | +2.2% | 16 |
| 2010/06/21 | 22,900 | 22,900 | 22,020 | 22,020 | - | - | 4 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 24,310 | 24,310 | 23,500 | 23,500 | -1,000 | -4.1% | 4 |
| 2010/06/16 | 24,500 | 24,500 | 24,500 | 24,500 | +1,500 | +6.5% | 13 |
| 2010/06/15 | 23,400 | 23,400 | 22,610 | 23,000 | -900 | -3.8% | 9 |
| 2010/06/14 | 23,900 | 23,900 | 23,900 | 23,900 | ±0 | ±0% | 2 |
| 2010/06/11 | 23,900 | 23,900 | 23,900 | 23,900 | +400 | +1.7% | 2 |
| 2010/06/10 | 23,900 | 23,900 | 23,500 | 23,500 | ±0 | ±0% | 3 |
| 2010/06/09 | 24,210 | 24,210 | 22,000 | 23,500 | -500 | -2.1% | 70 |
| 2010/06/08 | 24,300 | 24,300 | 24,000 | 24,000 | -900 | -3.6% | 11 |
| 2010/06/07 | 24,900 | 24,900 | 24,900 | 24,900 | +800 | +3.3% | 3 |
| 2010/06/04 | 24,100 | 24,100 | 24,100 | 24,100 | +80 | +0.3% | 1 |
| 2010/06/03 | 25,400 | 25,400 | 24,010 | 24,020 | - | - | 3 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 24,010 | 24,010 | 24,000 | 24,000 | +500 | +2.1% | 6 |
| 2010/05/31 | 23,500 | 23,500 | 23,500 | 23,500 | -1,300 | -5.2% | 1 |
| 2010/05/28 | 23,800 | 24,800 | 23,800 | 24,800 | +800 | +3.3% | 3 |
| 2010/05/27 | 23,000 | 24,500 | 23,000 | 24,000 | - | - | 4 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 23,600 | 25,400 | 23,000 | 24,000 | +400 | +1.7% | 29 |
3601～
3650
件表示中 / 3684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 | 118,600円 | +11.9% | +7.4% | 3.20% | 11.08倍 | 1.84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 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| エルイズビー | 58,200円 | +30.5% | +733.3% | 0.00% | 25.94倍 | 1.75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 |
| サイオス | 32,800円 | -7.6% | -15.3% | 0.00% | 28.42倍 | 1.98倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ネクストジェン | 93,700円 | +5.1% | +9.8% | 1.07% | 17.04倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
