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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,585 | 1,700 | 1,585 | 1,617 | +17 | +1.1% | 23,600 |
| 2025/07/24 | 1,586 | 1,600 | 1,574 | 1,600 | +2 | +0.1% | 4,200 |
| 2025/07/23 | 1,598 | 1,628 | 1,569 | 1,598 | +38 | +2.4% | 11,700 |
| 2025/07/22 | 1,583 | 1,592 | 1,559 | 1,560 | -32 | -2% | 3,200 |
| 2025/07/18 | 1,593 | 1,600 | 1,556 | 1,592 | +1 | +0.1% | 10,800 |
| 2025/07/17 | 1,572 | 1,650 | 1,572 | 1,591 | +1 | +0.1% | 11,900 |
| 2025/07/16 | 1,610 | 1,610 | 1,534 | 1,590 | -10 | -0.6% | 8,000 |
| 2025/07/15 | 1,618 | 1,652 | 1,575 | 1,600 | -34 | -2.1% | 23,200 |
| 2025/07/14 | 1,614 | 1,674 | 1,610 | 1,634 | +17 | +1.1% | 10,200 |
| 2025/07/11 | 1,605 | 1,644 | 1,600 | 1,617 | -11 | -0.7% | 12,600 |
| 2025/07/10 | 1,655 | 1,656 | 1,609 | 1,628 | -27 | -1.6% | 11,000 |
| 2025/07/09 | 1,717 | 1,717 | 1,634 | 1,655 | -57 | -3.3% | 26,200 |
| 2025/07/08 | 1,665 | 1,947 | 1,665 | 1,712 | +28 | +1.7% | 81,300 |
| 2025/07/07 | 1,605 | 1,686 | 1,575 | 1,684 | +79 | +4.9% | 12,900 |
| 2025/07/04 | 1,588 | 1,658 | 1,587 | 1,605 | -15 | -0.9% | 7,200 |
| 2025/07/03 | 1,565 | 1,634 | 1,534 | 1,620 | +39 | +2.5% | 17,600 |
| 2025/07/02 | 1,590 | 1,597 | 1,555 | 1,581 | -20 | -1.2% | 9,800 |
| 2025/07/01 | 1,711 | 1,711 | 1,600 | 1,601 | -99 | -5.8% | 17,900 |
| 2025/06/30 | 1,648 | 1,718 | 1,640 | 1,700 | +54 | +3.3% | 15,500 |
| 2025/06/27 | 1,705 | 1,710 | 1,645 | 1,646 | -88 | -5.1% | 12,300 |
| 2025/06/26 | 1,790 | 1,790 | 1,670 | 1,734 | -56 | -3.1% | 8,300 |
| 2025/06/25 | 1,845 | 1,873 | 1,790 | 1,790 | -50 | -2.7% | 11,400 |
| 2025/06/24 | 1,822 | 1,851 | 1,822 | 1,840 | +18 | +1% | 8,400 |
| 2025/06/23 | 1,837 | 1,850 | 1,807 | 1,822 | -14 | -0.8% | 12,900 |
| 2025/06/20 | 1,867 | 1,867 | 1,830 | 1,836 | -31 | -1.7% | 6,900 |
| 2025/06/19 | 1,903 | 1,909 | 1,840 | 1,867 | -36 | -1.9% | 19,800 |
| 2025/06/18 | 1,974 | 2,085 | 1,853 | 1,903 | +72 | +3.9% | 138,200 |
| 2025/06/17 | 1,910 | 1,940 | 1,806 | 1,831 | +75 | +4.3% | 49,100 |
| 2025/06/16 | 1,829 | 1,829 | 1,742 | 1,756 | -73 | -4% | 22,900 |
| 2025/06/13 | 1,900 | 1,910 | 1,805 | 1,829 | -81 | -4.2% | 24,300 |
| 2025/06/12 | 1,870 | 1,950 | 1,870 | 1,910 | +2 | +0.1% | 22,600 |
| 2025/06/11 | 1,895 | 2,076 | 1,831 | 1,908 | +93 | +5.1% | 103,900 |
| 2025/06/10 | 1,869 | 1,930 | 1,815 | 1,815 | -76 | -4% | 52,300 |
| 2025/06/09 | 1,980 | 1,980 | 1,867 | 1,891 | -110 | -5.5% | 79,300 |
| 2025/06/06 | 2,121 | 2,170 | 2,000 | 2,001 | +15 | +0.8% | 193,800 |
| 2025/06/05 | 1,980 | 2,191 | 1,896 | 1,986 | -94 | -4.5% | 251,300 |
| 2025/06/04 | 2,604 | 2,854 | 2,025 | 2,080 | -424 | -16.9% | 974,300 |
| 2025/06/03 | 1,594 | 2,504 | 1,566 | 2,504 | +500 | +25% | 861,600 |
| 2025/06/02 | 1,731 | 2,004 | 1,730 | 2,004 | +400 | +24.9% | 616,600 |
| 2025/05/30 | 1,410 | 1,604 | 1,410 | 1,604 | +300 | +23% | 143,200 |
| 2025/05/29 | 1,310 | 1,313 | 1,304 | 1,304 | -6 | -0.5% | 2,000 |
| 2025/05/28 | 1,317 | 1,317 | 1,310 | 1,310 | -3 | -0.2% | 900 |
| 2025/05/27 | 1,326 | 1,329 | 1,313 | 1,313 | -25 | -1.9% | 1,100 |
| 2025/05/26 | 1,318 | 1,338 | 1,310 | 1,338 | +21 | +1.6% | 2,100 |
| 2025/05/23 | 1,345 | 1,345 | 1,317 | 1,317 | +2 | +0.2% | 900 |
| 2025/05/22 | 1,315 | 1,347 | 1,315 | 1,315 | +4 | +0.3% | 4,600 |
| 2025/05/21 | 1,328 | 1,464 | 1,311 | 1,311 | -16 | -1.2% | 57,500 |
| 2025/05/20 | 1,348 | 1,350 | 1,327 | 1,327 | -21 | -1.6% | 2,600 |
| 2025/05/19 | 1,320 | 1,480 | 1,320 | 1,348 | +28 | +2.1% | 42,800 |
| 2025/05/16 | 1,311 | 1,335 | 1,311 | 1,320 | ±0 | ±0% | 2,100 |
1～
50
件表示中 / 636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 | 161,700円 | +1.3% | +2.6% | 0.00% | 61.44倍 | 2.50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 |
| ｖｉｓｕｍｏ | 102,300円 | +16.7% | +26.9% | 0.00% | 28.39倍 | 3.23倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| ＶＡＬＵＥＮＥＸ | 57,400円 | -5.7% | - | 0.00% | - | 2.47倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| ジオロケ | 102,500円 | -5.3% | -44.2% | 0.98% | 58.07倍 | 2.77倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| コラボス | 31,900円 | -12.4% | -83.3% | 0.00% | 92.73倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
市場注目の銘柄
チャート関連のコラム
