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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,293 | 1,395 | 1,277 | 1,320 | +20 | +1.5% | 60,200 |
| 2025/05/14 | 1,300 | 1,312 | 1,300 | 1,300 | ±0 | ±0% | 1,100 |
| 2025/05/13 | 1,295 | 1,312 | 1,295 | 1,300 | ±0 | ±0% | 7,900 |
| 2025/05/12 | 1,374 | 1,374 | 1,300 | 1,300 | -44 | -3.3% | 16,000 |
| 2025/05/09 | 1,349 | 1,376 | 1,330 | 1,344 | -35 | -2.5% | 8,100 |
| 2025/05/08 | 1,424 | 1,435 | 1,340 | 1,379 | -32 | -2.3% | 19,400 |
| 2025/05/07 | 1,444 | 1,515 | 1,410 | 1,411 | -143 | -9.2% | 48,400 |
| 2025/05/02 | 1,956 | 2,006 | 1,554 | 1,554 | -400 | -20.5% | 362,900 |
| 2025/05/01 | 1,674 | 1,954 | 1,500 | 1,954 | +400 | +25.7% | 279,300 |
| 2025/04/30 | 1,254 | 1,554 | 1,253 | 1,554 | +300 | +23.9% | 138,000 |
| 2025/04/28 | 1,223 | 1,257 | 1,223 | 1,254 | +9 | +0.7% | 2,800 |
| 2025/04/25 | 1,247 | 1,267 | 1,208 | 1,245 | -11 | -0.9% | 3,000 |
| 2025/04/24 | 1,269 | 1,269 | 1,217 | 1,256 | -13 | -1% | 1,900 |
| 2025/04/23 | 1,254 | 1,269 | 1,248 | 1,269 | +15 | +1.2% | 1,900 |
| 2025/04/22 | 1,246 | 1,269 | 1,246 | 1,254 | +8 | +0.6% | 1,200 |
| 2025/04/21 | 1,260 | 1,275 | 1,244 | 1,246 | -14 | -1.1% | 1,300 |
| 2025/04/18 | 1,265 | 1,280 | 1,260 | 1,260 | - | - | 1,000 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,235 | 1,235 | 1,235 | 1,235 | -6 | -0.5% | 100 |
| 2025/04/15 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 900 |
| 2025/04/14 | 1,205 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 700 |
| 2025/04/11 | 1,159 | 1,208 | 1,132 | 1,205 | -14 | -1.1% | 700 |
| 2025/04/10 | 1,190 | 1,241 | 1,190 | 1,219 | +58 | +5% | 2,700 |
| 2025/04/09 | 1,166 | 1,166 | 1,112 | 1,161 | -6 | -0.5% | 3,800 |
| 2025/04/08 | 1,165 | 1,168 | 1,146 | 1,167 | +92 | +8.6% | 2,900 |
| 2025/04/07 | 1,228 | 1,228 | 1,027 | 1,075 | -178 | -14.2% | 5,500 |
| 2025/04/04 | 1,270 | 1,279 | 1,245 | 1,253 | -34 | -2.6% | 3,700 |
| 2025/04/03 | 1,273 | 1,287 | 1,273 | 1,287 | -54 | -4% | 800 |
| 2025/04/02 | 1,307 | 1,364 | 1,307 | 1,341 | +22 | +1.7% | 3,200 |
| 2025/04/01 | 1,317 | 1,320 | 1,290 | 1,319 | +1 | +0.1% | 900 |
| 2025/03/31 | 1,290 | 1,320 | 1,282 | 1,318 | +8 | +0.6% | 2,500 |
| 2025/03/28 | 1,307 | 1,326 | 1,302 | 1,310 | +3 | +0.2% | 800 |
| 2025/03/27 | 1,322 | 1,342 | 1,307 | 1,307 | -32 | -2.4% | 2,300 |
| 2025/03/26 | 1,299 | 1,365 | 1,299 | 1,339 | +39 | +3% | 1,800 |
| 2025/03/25 | 1,299 | 1,304 | 1,299 | 1,300 | +1 | +0.1% | 1,100 |
| 2025/03/24 | 1,270 | 1,299 | 1,270 | 1,299 | +27 | +2.1% | 5,600 |
| 2025/03/21 | 1,299 | 1,300 | 1,272 | 1,272 | -27 | -2.1% | 2,600 |
| 2025/03/19 | 1,346 | 1,346 | 1,288 | 1,299 | -17 | -1.3% | 2,600 |
| 2025/03/18 | 1,363 | 1,426 | 1,285 | 1,316 | +63 | +5% | 26,600 |
| 2025/03/17 | 1,270 | 1,271 | 1,251 | 1,253 | -17 | -1.3% | 900 |
| 2025/03/14 | 1,264 | 1,296 | 1,257 | 1,270 | +5 | +0.4% | 800 |
| 2025/03/13 | 1,243 | 1,266 | 1,243 | 1,265 | +23 | +1.9% | 1,300 |
| 2025/03/12 | 1,265 | 1,265 | 1,241 | 1,242 | +1 | +0.1% | 1,800 |
| 2025/03/11 | 1,242 | 1,242 | 1,240 | 1,241 | -1 | -0.1% | 600 |
| 2025/03/10 | 1,261 | 1,261 | 1,242 | 1,242 | -5 | -0.4% | 400 |
| 2025/03/07 | 1,239 | 1,247 | 1,239 | 1,247 | -22 | -1.7% | 400 |
| 2025/03/06 | 1,240 | 1,269 | 1,230 | 1,269 | +28 | +2.3% | 2,400 |
| 2025/03/05 | 1,282 | 1,282 | 1,241 | 1,241 | -11 | -0.9% | 3,400 |
| 2025/03/04 | 1,243 | 1,252 | 1,243 | 1,252 | -14 | -1.1% | 3,000 |
| 2025/03/03 | 1,285 | 1,291 | 1,250 | 1,266 | -19 | -1.5% | 3,400 |
51～
100
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
