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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 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 |
| 2023/06/19 | 3,580 | 3,720 | 3,525 | 3,715 | +150 | +4.2% | 14,000 |
| 2023/06/16 | 3,450 | 3,675 | 3,425 | 3,565 | +125 | +3.6% | 17,900 |
| 2023/06/15 | 3,500 | 3,630 | 3,365 | 3,440 | -60 | -1.7% | 13,900 |
| 2023/06/14 | 3,430 | 3,650 | 3,345 | 3,500 | ±0 | ±0% | 20,900 |
| 2023/06/13 | 3,660 | 3,665 | 3,420 | 3,500 | -50 | -1.4% | 15,700 |
| 2023/06/12 | 3,650 | 3,720 | 3,540 | 3,550 | -95 | -2.6% | 17,000 |
| 2023/06/09 | 3,280 | 3,650 | 3,215 | 3,645 | +435 | +13.6% | 52,600 |
| 2023/06/08 | 3,225 | 3,305 | 3,170 | 3,210 | +10 | +0.3% | 20,300 |
| 2023/06/07 | 3,300 | 3,355 | 3,165 | 3,200 | -5 | -0.2% | 14,900 |
| 2023/06/06 | 3,175 | 3,240 | 3,170 | 3,205 | +30 | +0.9% | 4,100 |
| 2023/06/05 | 3,190 | 3,220 | 3,135 | 3,175 | +15 | +0.5% | 5,800 |
| 2023/06/02 | 3,080 | 3,160 | 3,045 | 3,160 | +85 | +2.8% | 6,700 |
| 2023/06/01 | 3,080 | 3,120 | 3,065 | 3,075 | +25 | +0.8% | 3,300 |
| 2023/05/31 | 2,980 | 3,050 | 2,940 | 3,050 | +50 | +1.7% | 6,500 |
| 2023/05/30 | 3,040 | 3,040 | 2,967 | 3,000 | -45 | -1.5% | 7,200 |
| 2023/05/29 | 3,085 | 3,125 | 3,040 | 3,045 | -55 | -1.8% | 2,800 |
| 2023/05/26 | 3,140 | 3,165 | 3,100 | 3,100 | -35 | -1.1% | 5,200 |
| 2023/05/25 | 3,220 | 3,220 | 3,125 | 3,135 | -80 | -2.5% | 4,100 |
| 2023/05/24 | 3,160 | 3,245 | 3,160 | 3,215 | +55 | +1.7% | 3,800 |
| 2023/05/23 | 3,225 | 3,265 | 3,160 | 3,160 | +5 | +0.2% | 5,900 |
| 2023/05/22 | 3,115 | 3,215 | 3,115 | 3,155 | +40 | +1.3% | 6,200 |
| 2023/05/19 | 3,200 | 3,215 | 3,115 | 3,115 | -100 | -3.1% | 11,000 |
| 2023/05/18 | 3,185 | 3,265 | 3,180 | 3,215 | +35 | +1.1% | 4,900 |
| 2023/05/17 | 3,180 | 3,260 | 3,180 | 3,180 | -30 | -0.9% | 5,900 |
| 2023/05/16 | 3,330 | 3,335 | 3,140 | 3,210 | +10 | +0.3% | 13,100 |
| 2023/05/15 | 3,270 | 3,270 | 3,130 | 3,200 | -10 | -0.3% | 8,700 |
| 2023/05/12 | 3,190 | 3,230 | 3,135 | 3,210 | +90 | +2.9% | 7,300 |
| 2023/05/11 | 3,265 | 3,305 | 3,120 | 3,120 | -240 | -7.1% | 15,400 |
| 2023/05/10 | 3,410 | 3,410 | 3,315 | 3,360 | -15 | -0.4% | 3,200 |
| 2023/05/09 | 3,475 | 3,475 | 3,315 | 3,375 | -95 | -2.7% | 9,800 |
| 2023/05/08 | 3,240 | 3,495 | 3,200 | 3,470 | +345 | +11% | 23,100 |
| 2023/05/02 | 3,240 | 3,240 | 3,050 | 3,125 | -50 | -1.6% | 7,000 |
| 2023/05/01 | 2,936 | 3,250 | 2,932 | 3,175 | +285 | +9.9% | 17,000 |
| 2023/04/28 | 2,845 | 2,895 | 2,818 | 2,890 | +45 | +1.6% | 7,200 |
| 2023/04/27 | 2,896 | 2,926 | 2,842 | 2,845 | -51 | -1.8% | 3,600 |
501～
550
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
