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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,932 | 2,040 | 1,932 | 2,040 | -2 | -0.1% | 18,200 |
| 2024/09/06 | 2,096 | 2,145 | 1,981 | 2,042 | -54 | -2.6% | 36,600 |
| 2024/09/05 | 2,159 | 2,270 | 2,030 | 2,096 | -84 | -3.9% | 66,100 |
| 2024/09/04 | 2,300 | 2,550 | 2,180 | 2,180 | -98 | -4.3% | 291,100 |
| 2024/09/03 | 2,300 | 2,400 | 2,254 | 2,278 | -120 | -5% | 106,300 |
| 2024/09/02 | 2,801 | 2,932 | 2,398 | 2,398 | -253 | -9.5% | 762,400 |
| 2024/08/30 | 2,101 | 2,651 | 2,100 | 2,651 | +500 | +23.2% | 507,100 |
| 2024/08/29 | 2,230 | 2,555 | 1,975 | 2,151 | -54 | -2.4% | 1,411,000 |
| 2024/08/28 | 2,527 | 2,705 | 2,176 | 2,205 | -122 | -5.2% | 1,225,900 |
| 2024/08/27 | 2,290 | 2,327 | 2,180 | 2,327 | +400 | +20.8% | 76,000 |
| 2024/08/26 | 1,837 | 2,098 | 1,782 | 1,927 | +170 | +9.7% | 57,700 |
| 2024/08/23 | 1,642 | 1,757 | 1,623 | 1,757 | +115 | +7% | 8,800 |
| 2024/08/22 | 1,680 | 1,680 | 1,627 | 1,642 | +2 | +0.1% | 4,500 |
| 2024/08/21 | 1,662 | 1,687 | 1,628 | 1,640 | -24 | -1.4% | 2,300 |
| 2024/08/20 | 1,650 | 1,699 | 1,645 | 1,664 | +19 | +1.2% | 4,200 |
| 2024/08/19 | 1,700 | 1,700 | 1,611 | 1,645 | -78 | -4.5% | 8,100 |
| 2024/08/16 | 1,659 | 1,723 | 1,632 | 1,723 | +48 | +2.9% | 9,100 |
| 2024/08/15 | 1,627 | 1,720 | 1,608 | 1,675 | +50 | +3.1% | 12,200 |
| 2024/08/14 | 1,536 | 1,643 | 1,536 | 1,625 | +25 | +1.6% | 10,300 |
| 2024/08/13 | 1,422 | 1,650 | 1,422 | 1,600 | +128 | +8.7% | 8,800 |
| 2024/08/09 | 1,456 | 1,472 | 1,381 | 1,472 | -8 | -0.5% | 3,300 |
| 2024/08/08 | 1,540 | 1,549 | 1,450 | 1,480 | -40 | -2.6% | 4,600 |
| 2024/08/07 | 1,440 | 1,632 | 1,440 | 1,520 | +170 | +12.6% | 19,000 |
| 2024/08/06 | 1,345 | 1,437 | 1,311 | 1,350 | +95 | +7.6% | 12,800 |
| 2024/08/05 | 1,556 | 1,560 | 1,255 | 1,255 | -400 | -24.2% | 19,900 |
| 2024/08/02 | 1,626 | 1,751 | 1,591 | 1,655 | -20 | -1.2% | 25,200 |
| 2024/08/01 | 1,850 | 1,850 | 1,661 | 1,675 | -175 | -9.5% | 18,000 |
| 2024/07/31 | 1,804 | 1,863 | 1,769 | 1,850 | +14 | +0.8% | 7,400 |
| 2024/07/30 | 1,907 | 1,907 | 1,800 | 1,836 | -96 | -5% | 13,400 |
| 2024/07/29 | 1,912 | 1,964 | 1,888 | 1,932 | +29 | +1.5% | 9,100 |
| 2024/07/26 | 1,905 | 1,937 | 1,870 | 1,903 | -6 | -0.3% | 22,100 |
| 2024/07/25 | 1,953 | 1,965 | 1,893 | 1,909 | -84 | -4.2% | 28,400 |
| 2024/07/24 | 2,068 | 2,108 | 1,993 | 1,993 | -135 | -6.3% | 26,800 |
| 2024/07/23 | 2,080 | 2,209 | 2,044 | 2,128 | +4 | +0.2% | 22,700 |
| 2024/07/22 | 2,140 | 2,169 | 2,096 | 2,124 | -16 | -0.7% | 17,700 |
| 2024/07/19 | 2,243 | 2,289 | 2,122 | 2,140 | -160 | -7% | 30,300 |
| 2024/07/18 | 2,298 | 2,367 | 2,270 | 2,300 | -148 | -6% | 28,100 |
| 2024/07/17 | 2,275 | 2,476 | 2,226 | 2,448 | +184 | +8.1% | 71,000 |
| 2024/07/16 | 2,377 | 2,394 | 2,219 | 2,264 | -199 | -8.1% | 79,700 |
| 2024/07/12 | 2,475 | 2,523 | 2,374 | 2,463 | -112 | -4.3% | 104,600 |
| 2024/07/11 | 2,750 | 2,830 | 2,560 | 2,575 | -42 | -1.6% | 218,400 |
| 2024/07/10 | 2,606 | 2,879 | 2,526 | 2,617 | +94 | +3.7% | 793,300 |
| 2024/07/09 | 2,505 | 3,050 | 2,463 | 2,523 | -32 | -1.3% | 2,391,600 |
| 2024/07/08 | 2,084 | 2,555 | 2,084 | 2,555 | +500 | +24.3% | 1,031,300 |
| 2024/07/05 | 2,200 | 2,363 | 2,028 | 2,055 | +62 | +3.1% | 1,124,600 |
| 2024/07/04 | 1,699 | 1,993 | 1,694 | 1,993 | +400 | +25.1% | 592,500 |
| 2024/07/03 | 1,609 | 1,634 | 1,564 | 1,593 | -38 | -2.3% | 38,100 |
| 2024/07/02 | 1,977 | 2,087 | 1,631 | 1,631 | -277 | -14.5% | 325,100 |
| 2024/07/01 | 1,976 | 2,130 | 1,845 | 1,908 | +43 | +2.3% | 720,600 |
| 2024/06/28 | 1,858 | 2,182 | 1,783 | 1,865 | +83 | +4.7% | 684,800 |
51～
100
件表示中 / 473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 | 154,800円 | +4.2% | -50.0% | 0.00% | 112.34倍 | 2.38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 |
| まぐまぐ | 57,300円 | +7.1% | +360.0% | 0.00% | 73.27倍 | 1.99倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| エムケイシステム | 28,900円 | +22.8% | - | 1.38% | 21.49倍 | 2.41倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| ソケッツ | 62,400円 | +14.9% | - | 0.48% | 191.41倍 | 2.60倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
市場注目の銘柄
チャート関連のコラム
