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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,380 | 1,395 | 1,360 | 1,389 | +9 | +0.7% | 4,800 |
| 2024/03/15 | 1,372 | 1,380 | 1,372 | 1,380 | +3 | +0.2% | 700 |
| 2024/03/14 | 1,357 | 1,395 | 1,357 | 1,377 | +12 | +0.9% | 3,300 |
| 2024/03/13 | 1,382 | 1,396 | 1,365 | 1,365 | -18 | -1.3% | 2,100 |
| 2024/03/12 | 1,399 | 1,399 | 1,383 | 1,383 | +26 | +1.9% | 200 |
| 2024/03/11 | 1,392 | 1,392 | 1,357 | 1,357 | -11 | -0.8% | 2,100 |
| 2024/03/08 | 1,373 | 1,376 | 1,365 | 1,368 | -35 | -2.5% | 1,100 |
| 2024/03/07 | 1,404 | 1,412 | 1,390 | 1,403 | +43 | +3.2% | 1,400 |
| 2024/03/06 | 1,364 | 1,364 | 1,356 | 1,360 | +1 | +0.1% | 700 |
| 2024/03/05 | 1,386 | 1,386 | 1,357 | 1,359 | -26 | -1.9% | 1,000 |
| 2024/03/04 | 1,401 | 1,401 | 1,383 | 1,385 | -14 | -1% | 3,000 |
| 2024/03/01 | 1,400 | 1,400 | 1,391 | 1,399 | -1 | -0.1% | 1,400 |
| 2024/02/29 | 1,400 | 1,420 | 1,400 | 1,400 | +2 | +0.1% | 3,100 |
| 2024/02/28 | 1,350 | 1,408 | 1,340 | 1,398 | +69 | +5.2% | 4,800 |
| 2024/02/27 | 1,312 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 2,200 |
| 2024/02/26 | 1,311 | 1,320 | 1,307 | 1,320 | ±0 | ±0% | 1,800 |
| 2024/02/22 | 1,295 | 1,320 | 1,292 | 1,320 | +26 | +2% | 2,900 |
| 2024/02/21 | 1,299 | 1,339 | 1,280 | 1,294 | -11 | -0.8% | 2,600 |
| 2024/02/20 | 1,300 | 1,305 | 1,290 | 1,305 | +15 | +1.2% | 4,200 |
| 2024/02/19 | 1,274 | 1,300 | 1,274 | 1,290 | +25 | +2% | 3,200 |
| 2024/02/16 | 1,284 | 1,284 | 1,265 | 1,265 | -19 | -1.5% | 3,100 |
| 2024/02/15 | 1,397 | 1,420 | 1,261 | 1,284 | -334 | -20.6% | 33,400 |
| 2024/02/14 | 1,540 | 1,618 | 1,540 | 1,618 | +63 | +4.1% | 2,800 |
| 2024/02/13 | 1,568 | 1,600 | 1,539 | 1,555 | -13 | -0.8% | 5,100 |
| 2024/02/09 | 1,570 | 1,605 | 1,568 | 1,568 | -37 | -2.3% | 2,200 |
| 2024/02/08 | 1,560 | 1,605 | 1,560 | 1,605 | +23 | +1.5% | 5,400 |
| 2024/02/07 | 1,612 | 1,620 | 1,560 | 1,582 | -48 | -2.9% | 4,400 |
| 2024/02/06 | 1,671 | 1,671 | 1,600 | 1,630 | -40 | -2.4% | 2,900 |
| 2024/02/05 | 1,650 | 1,670 | 1,650 | 1,670 | +25 | +1.5% | 400 |
| 2024/02/02 | 1,654 | 1,654 | 1,645 | 1,645 | -9 | -0.5% | 400 |
| 2024/02/01 | 1,650 | 1,654 | 1,650 | 1,654 | -6 | -0.4% | 600 |
| 2024/01/31 | 1,665 | 1,665 | 1,653 | 1,660 | -5 | -0.3% | 600 |
| 2024/01/30 | 1,656 | 1,665 | 1,654 | 1,665 | +2 | +0.1% | 300 |
| 2024/01/29 | 1,620 | 1,678 | 1,614 | 1,663 | +13 | +0.8% | 2,000 |
| 2024/01/26 | 1,640 | 1,680 | 1,640 | 1,650 | ±0 | ±0% | 600 |
| 2024/01/25 | 1,670 | 1,670 | 1,621 | 1,650 | -20 | -1.2% | 2,400 |
| 2024/01/24 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 800 |
| 2024/01/23 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2024/01/22 | 1,593 | 1,650 | 1,593 | 1,650 | +57 | +3.6% | 2,900 |
| 2024/01/19 | 1,572 | 1,593 | 1,555 | 1,593 | +36 | +2.3% | 1,800 |
| 2024/01/18 | 1,551 | 1,567 | 1,551 | 1,557 | -34 | -2.1% | 1,600 |
| 2024/01/17 | 1,590 | 1,610 | 1,570 | 1,591 | -23 | -1.4% | 1,500 |
| 2024/01/16 | 1,599 | 1,614 | 1,588 | 1,614 | +1 | +0.1% | 2,400 |
| 2024/01/15 | 1,574 | 1,620 | 1,553 | 1,613 | -31 | -1.9% | 3,900 |
| 2024/01/12 | 1,619 | 1,650 | 1,619 | 1,644 | -14 | -0.8% | 400 |
| 2024/01/11 | 1,669 | 1,669 | 1,630 | 1,658 | +3 | +0.2% | 600 |
| 2024/01/10 | 1,645 | 1,695 | 1,630 | 1,655 | +16 | +1% | 1,200 |
| 2024/01/09 | 1,650 | 1,688 | 1,638 | 1,639 | -40 | -2.4% | 5,300 |
| 2024/01/05 | 1,703 | 1,703 | 1,650 | 1,679 | -25 | -1.5% | 2,800 |
| 2024/01/04 | 1,680 | 1,747 | 1,667 | 1,704 | +10 | +0.6% | 2,300 |
51～
100
件表示中 / 354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 | 195,400円 | +4.2% | -50.0% | 0.00% | 141.49倍 | 3.13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 |
| アズジェント | 52,200円 | +26.6% | - | 0.00% | 39.85倍 | 2.56倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| 雨風太陽 | 82,300円 | +42.6% | - | 0.00% | - | 4.43倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＲｅＹｕｕＪｐｎ | 34,300円 | +34.5% | - | 0.00% | 217.09倍 | 1.86倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
| インタファクトリ | 47,600円 | +5.6% | - | 0.00% | - | 1.96倍 |
|
大規模ＥＣ事業者向けにクラウド型ＥＣプラットフォームと保守運用サービスを提供 |
市場注目の銘柄
チャート関連のコラム
