アイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,320 | 1,322 | 1,320 | 1,322 | ±0 | ±0% | 300 |
| 2024/05/08 | 1,336 | 1,336 | 1,320 | 1,322 | -18 | -1.3% | 400 |
| 2024/05/07 | 1,344 | 1,344 | 1,302 | 1,340 | -7 | -0.5% | 600 |
| 2024/05/02 | 1,281 | 1,347 | 1,281 | 1,347 | +47 | +3.6% | 1,300 |
| 2024/05/01 | 1,278 | 1,300 | 1,277 | 1,300 | -8 | -0.6% | 700 |
| 2024/04/30 | 1,253 | 1,308 | 1,253 | 1,308 | +33 | +2.6% | 3,400 |
| 2024/04/26 | 1,275 | 1,275 | 1,275 | 1,275 | +5 | +0.4% | 500 |
| 2024/04/25 | 1,285 | 1,285 | 1,262 | 1,270 | -6 | -0.5% | 800 |
| 2024/04/24 | 1,265 | 1,276 | 1,265 | 1,276 | +11 | +0.9% | 800 |
| 2024/04/23 | 1,288 | 1,288 | 1,254 | 1,265 | -26 | -2% | 4,600 |
| 2024/04/22 | 1,264 | 1,291 | 1,259 | 1,291 | -16 | -1.2% | 6,100 |
| 2024/04/19 | 1,335 | 1,335 | 1,307 | 1,307 | -27 | -2% | 2,600 |
| 2024/04/18 | 1,358 | 1,358 | 1,334 | 1,334 | -20 | -1.5% | 2,500 |
| 2024/04/17 | 1,341 | 1,354 | 1,341 | 1,354 | +6 | +0.4% | 200 |
| 2024/04/16 | 1,332 | 1,360 | 1,330 | 1,348 | -3 | -0.2% | 1,400 |
| 2024/04/15 | 1,324 | 1,351 | 1,321 | 1,351 | +13 | +1% | 1,000 |
| 2024/04/12 | 1,332 | 1,354 | 1,332 | 1,338 | +1 | +0.1% | 1,600 |
| 2024/04/11 | 1,331 | 1,337 | 1,331 | 1,337 | -13 | -1% | 1,100 |
| 2024/04/10 | 1,346 | 1,355 | 1,345 | 1,350 | +3 | +0.2% | 1,000 |
| 2024/04/09 | 1,367 | 1,367 | 1,345 | 1,347 | -9 | -0.7% | 700 |
| 2024/04/08 | 1,356 | 1,356 | 1,325 | 1,356 | -5 | -0.4% | 4,300 |
| 2024/04/05 | 1,361 | 1,361 | 1,361 | 1,361 | -18 | -1.3% | 100 |
| 2024/04/04 | 1,356 | 1,379 | 1,356 | 1,379 | +24 | +1.8% | 800 |
| 2024/04/03 | 1,371 | 1,380 | 1,355 | 1,355 | -25 | -1.8% | 2,300 |
| 2024/04/02 | 1,373 | 1,389 | 1,367 | 1,380 | +2 | +0.1% | 4,000 |
| 2024/04/01 | 1,380 | 1,380 | 1,378 | 1,378 | -1 | -0.1% | 400 |
| 2024/03/29 | 1,376 | 1,403 | 1,376 | 1,379 | +4 | +0.3% | 2,300 |
| 2024/03/28 | 1,391 | 1,399 | 1,375 | 1,375 | -6 | -0.4% | 2,300 |
| 2024/03/27 | 1,383 | 1,394 | 1,381 | 1,381 | -2 | -0.1% | 700 |
| 2024/03/26 | 1,389 | 1,394 | 1,383 | 1,383 | -14 | -1% | 1,300 |
| 2024/03/25 | 1,400 | 1,408 | 1,362 | 1,397 | -3 | -0.2% | 8,200 |
| 2024/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/03/21 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 2,400 |
| 2024/03/19 | 1,391 | 1,398 | 1,380 | 1,390 | +1 | +0.1% | 1,700 |
| 2024/03/18 | 1,380 | 1,395 | 1,360 | 1,389 | +9 | +0.7% | 4,800 |
| 2024/03/15 | 1,372 | 1,380 | 1,372 | 1,380 | +3 | +0.2% | 700 |
| 2024/03/14 | 1,357 | 1,395 | 1,357 | 1,377 | +12 | +0.9% | 3,300 |
| 2024/03/13 | 1,382 | 1,396 | 1,365 | 1,365 | -18 | -1.3% | 2,100 |
| 2024/03/12 | 1,399 | 1,399 | 1,383 | 1,383 | +26 | +1.9% | 200 |
| 2024/03/11 | 1,392 | 1,392 | 1,357 | 1,357 | -11 | -0.8% | 2,100 |
| 2024/03/08 | 1,373 | 1,376 | 1,365 | 1,368 | -35 | -2.5% | 1,100 |
| 2024/03/07 | 1,404 | 1,412 | 1,390 | 1,403 | +43 | +3.2% | 1,400 |
| 2024/03/06 | 1,364 | 1,364 | 1,356 | 1,360 | +1 | +0.1% | 700 |
| 2024/03/05 | 1,386 | 1,386 | 1,357 | 1,359 | -26 | -1.9% | 1,000 |
| 2024/03/04 | 1,401 | 1,401 | 1,383 | 1,385 | -14 | -1% | 3,000 |
| 2024/03/01 | 1,400 | 1,400 | 1,391 | 1,399 | -1 | -0.1% | 1,400 |
| 2024/02/29 | 1,400 | 1,420 | 1,400 | 1,400 | +2 | +0.1% | 3,100 |
| 2024/02/28 | 1,350 | 1,408 | 1,340 | 1,398 | +69 | +5.2% | 4,800 |
| 2024/02/27 | 1,312 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 2,200 |
| 2024/02/26 | 1,311 | 1,320 | 1,307 | 1,320 | ±0 | ±0% | 1,800 |
1～
50
件表示中 / 338件
類似銘柄と比較する
現在ご覧いただいている「アイズ」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 |
|---|---|---|---|---|---|---|---|---|
| アイズ | 132,200円 | +4.2% | -50.0% | 0.00% | 95.73倍 | 2.11倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| シャノン | 43,100円 | +11.6% | - | 0.00% | 137.26倍 | 36.07倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
| キットアライブ | - | +11.5% | -35.6% | - | - | - |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| ジーネクスト | 31,200円 | -5.7% | - | 0.00% | - | 21.56倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ビーマップ | 40,600円 | +44.0% | - | 0.00% | 43.75倍 | 4.47倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
市場注目の銘柄
チャート関連のコラム
