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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,720 | 1,766 | 1,720 | 1,735 | -65 | -3.6% | 7,800 |
| 2024/09/27 | 1,792 | 1,827 | 1,776 | 1,800 | ±0 | ±0% | 7,600 |
| 2024/09/26 | 1,808 | 1,840 | 1,768 | 1,800 | -11 | -0.6% | 11,400 |
| 2024/09/25 | 1,845 | 1,880 | 1,808 | 1,811 | -34 | -1.8% | 10,800 |
| 2024/09/24 | 1,932 | 2,049 | 1,845 | 1,845 | -64 | -3.4% | 37,000 |
| 2024/09/20 | 1,947 | 1,989 | 1,903 | 1,909 | -38 | -2% | 15,200 |
| 2024/09/19 | 1,838 | 1,974 | 1,838 | 1,947 | +131 | +7.2% | 18,200 |
| 2024/09/18 | 1,804 | 1,869 | 1,802 | 1,816 | -25 | -1.4% | 8,500 |
| 2024/09/17 | 1,880 | 1,945 | 1,808 | 1,841 | -43 | -2.3% | 9,800 |
| 2024/09/13 | 1,925 | 1,957 | 1,870 | 1,884 | -29 | -1.5% | 10,400 |
| 2024/09/12 | 1,903 | 1,975 | 1,903 | 1,913 | +18 | +0.9% | 17,500 |
| 2024/09/11 | 2,001 | 2,001 | 1,865 | 1,895 | -146 | -7.2% | 20,500 |
| 2024/09/10 | 1,990 | 2,056 | 1,990 | 2,041 | +1 | ±0% | 15,200 |
| 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 |
201～
250
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
