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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,100 | 3,140 | 3,100 | 3,100 | +15 | +0.5% | 800 |
| 2023/08/29 | 3,130 | 3,130 | 3,085 | 3,085 | -25 | -0.8% | 2,400 |
| 2023/08/28 | 3,080 | 3,110 | 3,035 | 3,110 | +80 | +2.6% | 3,900 |
| 2023/08/25 | 2,990 | 3,045 | 2,938 | 3,030 | +30 | +1% | 2,800 |
| 2023/08/24 | 3,110 | 3,115 | 2,996 | 3,000 | -105 | -3.4% | 4,800 |
| 2023/08/23 | 3,145 | 3,195 | 3,090 | 3,105 | -20 | -0.6% | 3,900 |
| 2023/08/22 | 2,997 | 3,125 | 2,960 | 3,125 | +145 | +4.9% | 5,100 |
| 2023/08/21 | 3,005 | 3,005 | 2,902 | 2,980 | -17 | -0.6% | 5,300 |
| 2023/08/18 | 2,873 | 2,997 | 2,802 | 2,997 | +96 | +3.3% | 12,600 |
| 2023/08/17 | 3,000 | 3,000 | 2,813 | 2,901 | -124 | -4.1% | 11,200 |
| 2023/08/16 | 3,105 | 3,130 | 2,975 | 3,025 | -175 | -5.5% | 6,000 |
| 2023/08/15 | 3,030 | 3,300 | 2,728 | 3,200 | -180 | -5.3% | 43,900 |
| 2023/08/14 | 3,435 | 3,470 | 3,260 | 3,380 | -20 | -0.6% | 14,500 |
| 2023/08/10 | 3,560 | 3,560 | 3,370 | 3,400 | -160 | -4.5% | 13,700 |
| 2023/08/09 | 3,600 | 3,655 | 3,555 | 3,560 | -60 | -1.7% | 4,900 |
| 2023/08/08 | 3,770 | 3,770 | 3,620 | 3,620 | -80 | -2.2% | 2,500 |
| 2023/08/07 | 3,670 | 3,720 | 3,610 | 3,700 | -40 | -1.1% | 5,600 |
| 2023/08/04 | 3,725 | 3,805 | 3,715 | 3,740 | -80 | -2.1% | 3,800 |
| 2023/08/03 | 3,860 | 3,910 | 3,720 | 3,820 | -110 | -2.8% | 18,700 |
| 2023/08/02 | 4,030 | 4,045 | 3,920 | 3,930 | -80 | -2% | 5,600 |
| 2023/08/01 | 3,930 | 4,105 | 3,930 | 4,010 | +80 | +2% | 14,200 |
| 2023/07/31 | 3,945 | 3,985 | 3,900 | 3,930 | -15 | -0.4% | 4,900 |
| 2023/07/28 | 4,095 | 4,095 | 3,925 | 3,945 | -95 | -2.4% | 3,800 |
| 2023/07/27 | 4,010 | 4,130 | 4,010 | 4,040 | -40 | -1% | 4,300 |
| 2023/07/26 | 3,945 | 4,105 | 3,900 | 4,080 | +180 | +4.6% | 7,000 |
| 2023/07/25 | 4,160 | 4,170 | 3,860 | 3,900 | -250 | -6% | 24,800 |
| 2023/07/24 | 4,125 | 4,250 | 4,125 | 4,150 | +50 | +1.2% | 4,700 |
| 2023/07/21 | 4,335 | 4,335 | 4,100 | 4,100 | -265 | -6.1% | 18,800 |
| 2023/07/20 | 4,120 | 4,400 | 4,090 | 4,365 | +245 | +5.9% | 28,300 |
| 2023/07/19 | 4,150 | 4,280 | 4,060 | 4,120 | -25 | -0.6% | 23,500 |
| 2023/07/18 | 4,010 | 4,145 | 3,960 | 4,145 | +135 | +3.4% | 12,800 |
| 2023/07/14 | 4,135 | 4,190 | 4,010 | 4,010 | -55 | -1.4% | 8,900 |
| 2023/07/13 | 4,025 | 4,095 | 3,900 | 4,065 | +75 | +1.9% | 6,400 |
| 2023/07/12 | 4,170 | 4,235 | 3,990 | 3,990 | -110 | -2.7% | 11,200 |
| 2023/07/11 | 4,055 | 4,160 | 3,995 | 4,100 | +185 | +4.7% | 10,700 |
| 2023/07/10 | 3,960 | 3,990 | 3,845 | 3,915 | -45 | -1.1% | 5,500 |
| 2023/07/07 | 3,840 | 4,030 | 3,825 | 3,960 | +50 | +1.3% | 3,200 |
| 2023/07/06 | 4,100 | 4,105 | 3,890 | 3,910 | -230 | -5.6% | 12,900 |
| 2023/07/05 | 4,230 | 4,260 | 4,060 | 4,140 | -160 | -3.7% | 18,100 |
| 2023/07/04 | 4,290 | 4,530 | 4,290 | 4,300 | +120 | +2.9% | 28,000 |
| 2023/07/03 | 4,180 | 4,535 | 4,115 | 4,180 | +10 | +0.2% | 37,500 |
| 2023/06/30 | 3,990 | 4,210 | 3,855 | 4,170 | +200 | +5% | 29,700 |
| 2023/06/29 | 3,885 | 4,000 | 3,880 | 3,970 | +90 | +2.3% | 5,000 |
| 2023/06/28 | 4,150 | 4,150 | 3,850 | 3,880 | -220 | -5.4% | 17,200 |
| 2023/06/27 | 3,875 | 4,100 | 3,750 | 4,100 | +220 | +5.7% | 19,500 |
| 2023/06/26 | 4,060 | 4,210 | 3,880 | 3,880 | -120 | -3% | 30,100 |
| 2023/06/23 | 3,990 | 4,065 | 3,820 | 4,000 | ±0 | ±0% | 22,500 |
| 2023/06/22 | 3,980 | 4,230 | 3,975 | 4,000 | +10 | +0.3% | 28,100 |
| 2023/06/21 | 4,035 | 4,105 | 3,980 | 3,990 | -65 | -1.6% | 35,400 |
| 2023/06/20 | 3,950 | 4,250 | 3,920 | 4,055 | +340 | +9.2% | 73,400 |
501～
550
件表示中 / 671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 | 153,300円 | +1.3% | +2.6% | 0.00% | 58.24倍 | 2.37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 |
| ジィ・シィ企 | 62,700円 | +30.3% | - | 0.00% | 29.18倍 | 5.84倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ＣＣＮＧ | - | +9.7% | +106.2% | - | - | - |
|
- |
| ジオロケ | 97,100円 | +6.6% | - | 1.03% | - | 2.57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 |
| テクノマセマティ | 58,800円 | +70.7% | - | 0.00% | 1507.69倍 | 0.87倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
市場注目の銘柄
チャート関連のコラム
