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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 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 |
| 2023/04/26 | 2,941 | 3,025 | 2,891 | 2,896 | -74 | -2.5% | 14,400 |
| 2023/04/25 | 3,135 | 3,135 | 2,932 | 2,970 | -120 | -3.9% | 9,400 |
| 2023/04/24 | 3,055 | 3,140 | 3,025 | 3,090 | +35 | +1.1% | 6,700 |
| 2023/04/21 | 3,235 | 3,240 | 3,055 | 3,055 | -190 | -5.9% | 17,700 |
| 2023/04/20 | 3,265 | 3,280 | 3,245 | 3,245 | -20 | -0.6% | 1,600 |
| 2023/04/19 | 3,340 | 3,340 | 3,220 | 3,265 | -75 | -2.2% | 3,300 |
| 2023/04/18 | 3,370 | 3,370 | 3,325 | 3,340 | -35 | -1% | 3,700 |
| 2023/04/17 | 3,350 | 3,420 | 3,330 | 3,375 | +25 | +0.7% | 2,800 |
| 2023/04/14 | 3,335 | 3,360 | 3,325 | 3,350 | +15 | +0.4% | 1,600 |
| 2023/04/13 | 3,305 | 3,420 | 3,265 | 3,335 | +50 | +1.5% | 10,400 |
| 2023/04/12 | 3,215 | 3,285 | 3,175 | 3,285 | +45 | +1.4% | 9,700 |
| 2023/04/11 | 3,230 | 3,260 | 3,230 | 3,240 | -25 | -0.8% | 800 |
| 2023/04/10 | 3,190 | 3,365 | 3,190 | 3,265 | +60 | +1.9% | 3,900 |
| 2023/04/07 | 3,270 | 3,305 | 3,200 | 3,205 | -55 | -1.7% | 8,300 |
| 2023/04/06 | 3,380 | 3,380 | 3,260 | 3,260 | -60 | -1.8% | 2,600 |
551～
600
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
