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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/29 | 1,730 | 1,730 | 1,673 | 1,694 | -5 | -0.3% | 3,700 |
| 2023/12/28 | 1,566 | 1,730 | 1,566 | 1,699 | +149 | +9.6% | 4,300 |
| 2023/12/27 | 1,530 | 1,570 | 1,530 | 1,550 | +20 | +1.3% | 6,400 |
| 2023/12/26 | 1,525 | 1,565 | 1,519 | 1,530 | +5 | +0.3% | 4,100 |
| 2023/12/25 | 1,554 | 1,571 | 1,477 | 1,525 | -29 | -1.9% | 8,200 |
| 2023/12/22 | 1,552 | 1,569 | 1,532 | 1,554 | +2 | +0.1% | 3,100 |
| 2023/12/21 | 1,568 | 1,569 | 1,536 | 1,552 | -24 | -1.5% | 1,900 |
| 2023/12/20 | 1,524 | 1,576 | 1,524 | 1,576 | +12 | +0.8% | 5,200 |
| 2023/12/19 | 1,480 | 1,568 | 1,480 | 1,564 | +77 | +5.2% | 8,500 |
| 2023/12/18 | 1,531 | 1,568 | 1,475 | 1,487 | -102 | -6.4% | 16,300 |
| 2023/12/15 | 1,600 | 1,638 | 1,563 | 1,589 | -23 | -1.4% | 4,900 |
| 2023/12/14 | 1,637 | 1,637 | 1,580 | 1,612 | -38 | -2.3% | 5,300 |
| 2023/12/13 | 1,603 | 1,650 | 1,603 | 1,650 | +22 | +1.4% | 2,600 |
| 2023/12/12 | 1,648 | 1,648 | 1,620 | 1,628 | -29 | -1.8% | 2,300 |
| 2023/12/11 | 1,650 | 1,662 | 1,646 | 1,657 | +3 | +0.2% | 2,200 |
| 2023/12/08 | 1,650 | 1,700 | 1,630 | 1,654 | +34 | +2.1% | 6,500 |
| 2023/12/07 | 1,661 | 1,661 | 1,620 | 1,620 | -67 | -4% | 2,500 |
| 2023/12/06 | 1,715 | 1,750 | 1,667 | 1,687 | -28 | -1.6% | 4,800 |
| 2023/12/05 | 1,600 | 1,918 | 1,600 | 1,715 | +105 | +6.5% | 26,600 |
| 2023/12/04 | 1,600 | 1,610 | 1,600 | 1,610 | +3 | +0.2% | 5,800 |
| 2023/12/01 | 1,650 | 1,650 | 1,606 | 1,607 | -5 | -0.3% | 2,000 |
| 2023/11/30 | 1,650 | 1,650 | 1,523 | 1,612 | -61 | -3.6% | 3,500 |
| 2023/11/29 | 1,720 | 1,720 | 1,669 | 1,673 | -12 | -0.7% | 2,700 |
| 2023/11/28 | 1,783 | 1,783 | 1,685 | 1,685 | -58 | -3.3% | 4,800 |
| 2023/11/27 | 1,796 | 1,810 | 1,743 | 1,743 | -17 | -1% | 2,800 |
| 2023/11/24 | 1,742 | 1,783 | 1,742 | 1,760 | +26 | +1.5% | 2,600 |
| 2023/11/22 | 1,764 | 1,777 | 1,699 | 1,734 | -28 | -1.6% | 4,500 |
| 2023/11/21 | 1,696 | 1,762 | 1,672 | 1,762 | +106 | +6.4% | 5,500 |
| 2023/11/20 | 1,672 | 1,676 | 1,625 | 1,656 | +64 | +4% | 8,200 |
| 2023/11/17 | 1,699 | 1,699 | 1,556 | 1,592 | -108 | -6.4% | 11,400 |
| 2023/11/16 | 1,810 | 1,810 | 1,700 | 1,700 | -132 | -7.2% | 11,000 |
201～
250
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
