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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,130 | 1,168 | 1,130 | 1,153 | +32 | +2.9% | 7,100 |
| 2024/01/29 | 1,114 | 1,134 | 1,105 | 1,121 | +25 | +2.3% | 9,900 |
| 2024/01/26 | 1,095 | 1,107 | 1,091 | 1,096 | +1 | +0.1% | 4,800 |
| 2024/01/25 | 1,095 | 1,109 | 1,088 | 1,095 | +1 | +0.1% | 5,800 |
| 2024/01/24 | 1,051 | 1,105 | 1,051 | 1,094 | +44 | +4.2% | 17,300 |
| 2024/01/23 | 1,070 | 1,076 | 1,050 | 1,050 | -19 | -1.8% | 5,400 |
| 2024/01/22 | 1,048 | 1,069 | 1,048 | 1,069 | +21 | +2% | 4,400 |
| 2024/01/19 | 1,039 | 1,048 | 1,031 | 1,048 | +9 | +0.9% | 1,400 |
| 2024/01/18 | 1,035 | 1,039 | 1,030 | 1,039 | -9 | -0.9% | 1,000 |
| 2024/01/17 | 1,054 | 1,057 | 1,031 | 1,048 | ±0 | ±0% | 3,800 |
| 2024/01/16 | 1,048 | 1,053 | 1,042 | 1,048 | -7 | -0.7% | 1,200 |
| 2024/01/15 | 1,065 | 1,065 | 1,041 | 1,055 | -4 | -0.4% | 3,700 |
| 2024/01/12 | 1,049 | 1,059 | 1,043 | 1,059 | +14 | +1.3% | 6,000 |
| 2024/01/11 | 1,052 | 1,054 | 1,042 | 1,045 | -6 | -0.6% | 2,800 |
| 2024/01/10 | 1,050 | 1,067 | 1,040 | 1,051 | +3 | +0.3% | 2,800 |
| 2024/01/09 | 1,054 | 1,060 | 1,043 | 1,048 | -5 | -0.5% | 3,900 |
| 2024/01/05 | 1,025 | 1,115 | 1,025 | 1,053 | +28 | +2.7% | 5,500 |
| 2024/01/04 | 1,010 | 1,028 | 1,008 | 1,025 | +9 | +0.9% | 3,600 |
| 2023/12/29 | 978 | 1,018 | 978 | 1,016 | +23 | +2.3% | 8,000 |
| 2023/12/28 | 987 | 993 | 981 | 993 | +13 | +1.3% | 3,100 |
| 2023/12/27 | 980 | 984 | 970 | 980 | +1 | +0.1% | 12,100 |
| 2023/12/26 | 986 | 986 | 976 | 979 | -3 | -0.3% | 5,900 |
| 2023/12/25 | 992 | 992 | 982 | 982 | -9 | -0.9% | 8,100 |
| 2023/12/22 | 990 | 995 | 990 | 991 | -4 | -0.4% | 3,400 |
| 2023/12/21 | 996 | 1,002 | 985 | 995 | -1 | -0.1% | 6,800 |
| 2023/12/20 | 1,010 | 1,010 | 991 | 996 | -14 | -1.4% | 3,800 |
| 2023/12/19 | 1,008 | 1,010 | 1,002 | 1,010 | +1 | +0.1% | 1,400 |
| 2023/12/18 | 1,000 | 1,009 | 986 | 1,009 | +3 | +0.3% | 7,500 |
| 2023/12/15 | 1,007 | 1,011 | 1,002 | 1,006 | -3 | -0.3% | 2,400 |
| 2023/12/14 | 1,004 | 1,009 | 1,002 | 1,009 | +4 | +0.4% | 1,400 |
| 2023/12/13 | 1,002 | 1,014 | 1,002 | 1,005 | +4 | +0.4% | 2,900 |
| 2023/12/12 | 1,005 | 1,017 | 1,001 | 1,001 | -10 | -1% | 4,300 |
| 2023/12/11 | 1,009 | 1,015 | 1,007 | 1,011 | +4 | +0.4% | 2,100 |
| 2023/12/08 | 1,020 | 1,020 | 1,003 | 1,007 | -3 | -0.3% | 2,900 |
| 2023/12/07 | 1,018 | 1,018 | 1,010 | 1,010 | -4 | -0.4% | 2,300 |
| 2023/12/06 | 1,012 | 1,022 | 1,012 | 1,014 | -1 | -0.1% | 1,500 |
| 2023/12/05 | 1,024 | 1,024 | 1,012 | 1,015 | +6 | +0.6% | 1,100 |
| 2023/12/04 | 1,010 | 1,018 | 1,007 | 1,009 | -2 | -0.2% | 2,100 |
| 2023/12/01 | 1,013 | 1,028 | 1,003 | 1,011 | -9 | -0.9% | 7,000 |
| 2023/11/30 | 1,025 | 1,025 | 1,016 | 1,020 | ±0 | ±0% | 800 |
| 2023/11/29 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 1,000 |
| 2023/11/28 | 1,026 | 1,033 | 1,010 | 1,010 | -16 | -1.6% | 6,000 |
| 2023/11/27 | 1,030 | 1,039 | 1,026 | 1,026 | -4 | -0.4% | 2,700 |
| 2023/11/24 | 1,024 | 1,047 | 1,024 | 1,030 | +10 | +1% | 4,000 |
| 2023/11/22 | 1,015 | 1,028 | 1,015 | 1,020 | +5 | +0.5% | 1,500 |
| 2023/11/21 | 1,024 | 1,024 | 1,012 | 1,015 | +2 | +0.2% | 3,900 |
| 2023/11/20 | 1,012 | 1,021 | 1,012 | 1,013 | +1 | +0.1% | 1,500 |
| 2023/11/17 | 1,012 | 1,012 | 1,010 | 1,012 | -3 | -0.3% | 800 |
| 2023/11/16 | 1,012 | 1,034 | 1,011 | 1,015 | +4 | +0.4% | 1,400 |
| 2023/11/15 | 1,012 | 1,014 | 1,011 | 1,011 | +6 | +0.6% | 1,400 |
351～
400
件表示中 / 3735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 | 115,500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 |
| セカンドサイト | 38,500円 | +20.1% | +19.5% | 0.00% | 28.33倍 | 4.64倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| Ｓイノベション | 75,100円 | +6.1% | +27.7% | 0.00% | 15.20倍 | 1.78倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ＤＩシステム | 93,500円 | +10.1% | +4.7% | 2.89% | 11.47倍 | 1.80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 |
| ジースリーＨＤ | 14,600円 | +170.3% | - | 0.00% | - | 3.21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
