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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,552 | 1,782 | 1,519 | 1,782 | +300 | +20.2% | 228,600 |
| 2024/06/26 | 1,541 | 1,541 | 1,471 | 1,482 | -43 | -2.8% | 19,000 |
| 2024/06/25 | 1,503 | 1,547 | 1,503 | 1,525 | +24 | +1.6% | 6,200 |
| 2024/06/24 | 1,519 | 1,556 | 1,501 | 1,501 | -24 | -1.6% | 18,500 |
| 2024/06/21 | 1,515 | 1,558 | 1,512 | 1,525 | -23 | -1.5% | 11,900 |
| 2024/06/20 | 1,556 | 1,588 | 1,519 | 1,548 | -18 | -1.1% | 16,200 |
| 2024/06/19 | 1,630 | 1,650 | 1,549 | 1,566 | -64 | -3.9% | 26,900 |
| 2024/06/18 | 1,750 | 1,753 | 1,630 | 1,630 | -127 | -7.2% | 34,600 |
| 2024/06/17 | 1,810 | 1,830 | 1,751 | 1,757 | -78 | -4.3% | 26,000 |
| 2024/06/14 | 1,980 | 1,986 | 1,814 | 1,835 | -185 | -9.2% | 50,100 |
| 2024/06/13 | 2,210 | 2,299 | 1,975 | 2,020 | -40 | -1.9% | 218,300 |
| 2024/06/12 | 1,910 | 2,325 | 1,909 | 2,060 | +93 | +4.7% | 773,900 |
| 2024/06/11 | 1,887 | 2,001 | 1,887 | 1,967 | +61 | +3.2% | 44,400 |
| 2024/06/10 | 1,849 | 1,934 | 1,843 | 1,906 | +18 | +1% | 17,100 |
| 2024/06/07 | 1,818 | 1,892 | 1,818 | 1,888 | +13 | +0.7% | 17,800 |
| 2024/06/06 | 1,936 | 1,938 | 1,874 | 1,875 | -21 | -1.1% | 17,300 |
| 2024/06/05 | 1,960 | 2,096 | 1,855 | 1,896 | +4 | +0.2% | 85,600 |
| 2024/06/04 | 1,901 | 1,973 | 1,870 | 1,892 | -89 | -4.5% | 65,700 |
| 2024/06/03 | 1,990 | 2,250 | 1,975 | 1,981 | +27 | +1.4% | 221,800 |
| 2024/05/31 | 1,942 | 2,071 | 1,824 | 1,954 | -78 | -3.8% | 135,700 |
| 2024/05/30 | 2,057 | 2,393 | 1,950 | 2,032 | -75 | -3.6% | 476,100 |
| 2024/05/29 | 2,267 | 2,667 | 2,083 | 2,107 | -60 | -2.8% | 1,213,000 |
| 2024/05/28 | 1,802 | 2,167 | 1,780 | 2,167 | +400 | +22.6% | 695,700 |
| 2024/05/27 | 1,951 | 1,971 | 1,745 | 1,767 | -288 | -14% | 122,900 |
| 2024/05/24 | 2,450 | 2,581 | 2,055 | 2,055 | -495 | -19.4% | 574,400 |
| 2024/05/23 | 2,050 | 2,550 | 1,965 | 2,550 | +500 | +24.4% | 1,887,400 |
| 2024/05/22 | 2,115 | 2,288 | 1,721 | 2,050 | +115 | +5.9% | 2,022,700 |
| 2024/05/21 | 1,815 | 1,935 | 1,735 | 1,935 | +400 | +26.1% | 139,400 |
| 2024/05/20 | 1,265 | 1,535 | 1,244 | 1,535 | +300 | +24.3% | 106,400 |
| 2024/05/17 | 1,278 | 1,278 | 1,233 | 1,235 | -46 | -3.6% | 1,300 |
| 2024/05/16 | 1,270 | 1,281 | 1,248 | 1,281 | -63 | -4.7% | 4,600 |
| 2024/05/15 | 1,315 | 1,344 | 1,313 | 1,344 | +26 | +2% | 2,600 |
| 2024/05/14 | 1,324 | 1,348 | 1,318 | 1,318 | -6 | -0.5% | 2,900 |
| 2024/05/13 | 1,322 | 1,324 | 1,322 | 1,324 | -24 | -1.8% | 200 |
| 2024/05/10 | 1,347 | 1,350 | 1,330 | 1,348 | +26 | +2% | 3,700 |
| 2024/05/09 | 1,320 | 1,322 | 1,320 | 1,322 | ±0 | ±0% | 300 |
| 2024/05/08 | 1,336 | 1,336 | 1,320 | 1,322 | -18 | -1.3% | 400 |
| 2024/05/07 | 1,344 | 1,344 | 1,302 | 1,340 | -7 | -0.5% | 600 |
| 2024/05/02 | 1,281 | 1,347 | 1,281 | 1,347 | +47 | +3.6% | 1,300 |
| 2024/05/01 | 1,278 | 1,300 | 1,277 | 1,300 | -8 | -0.6% | 700 |
| 2024/04/30 | 1,253 | 1,308 | 1,253 | 1,308 | +33 | +2.6% | 3,400 |
| 2024/04/26 | 1,275 | 1,275 | 1,275 | 1,275 | +5 | +0.4% | 500 |
| 2024/04/25 | 1,285 | 1,285 | 1,262 | 1,270 | -6 | -0.5% | 800 |
| 2024/04/24 | 1,265 | 1,276 | 1,265 | 1,276 | +11 | +0.9% | 800 |
| 2024/04/23 | 1,288 | 1,288 | 1,254 | 1,265 | -26 | -2% | 4,600 |
| 2024/04/22 | 1,264 | 1,291 | 1,259 | 1,291 | -16 | -1.2% | 6,100 |
| 2024/04/19 | 1,335 | 1,335 | 1,307 | 1,307 | -27 | -2% | 2,600 |
| 2024/04/18 | 1,358 | 1,358 | 1,334 | 1,334 | -20 | -1.5% | 2,500 |
| 2024/04/17 | 1,341 | 1,354 | 1,341 | 1,354 | +6 | +0.4% | 200 |
| 2024/04/16 | 1,332 | 1,360 | 1,330 | 1,348 | -3 | -0.2% | 1,400 |
101～
150
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
