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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,350 | 3,380 | 3,275 | 3,290 | -110 | -3.2% | 17,600 |
| 2023/02/24 | 3,615 | 3,615 | 3,400 | 3,400 | -205 | -5.7% | 42,700 |
| 2023/02/22 | 3,400 | 3,655 | 3,400 | 3,605 | +145 | +4.2% | 24,400 |
| 2023/02/21 | 3,365 | 3,565 | 3,365 | 3,460 | +50 | +1.5% | 25,100 |
| 2023/02/20 | 3,395 | 3,440 | 3,135 | 3,410 | +35 | +1% | 46,000 |
| 2023/02/17 | 3,265 | 3,450 | 3,260 | 3,375 | +95 | +2.9% | 65,100 |
| 2023/02/16 | 3,130 | 3,320 | 3,065 | 3,280 | +135 | +4.3% | 74,900 |
| 2023/02/15 | 3,635 | 3,705 | 3,145 | 3,145 | -700 | -18.2% | 150,400 |
| 2023/02/14 | 3,805 | 3,980 | 3,710 | 3,845 | +75 | +2% | 37,700 |
| 2023/02/13 | 3,805 | 3,830 | 3,645 | 3,770 | -35 | -0.9% | 15,600 |
| 2023/02/10 | 4,000 | 4,000 | 3,800 | 3,805 | -165 | -4.2% | 18,000 |
| 2023/02/09 | 4,070 | 4,070 | 3,955 | 3,970 | -95 | -2.3% | 6,800 |
| 2023/02/08 | 4,215 | 4,215 | 4,010 | 4,065 | -125 | -3% | 26,400 |
| 2023/02/07 | 4,150 | 4,235 | 4,030 | 4,190 | +40 | +1% | 14,400 |
| 2023/02/06 | 4,050 | 4,350 | 4,010 | 4,150 | +100 | +2.5% | 37,100 |
| 2023/02/03 | 3,950 | 4,050 | 3,905 | 4,050 | +100 | +2.5% | 23,300 |
| 2023/02/02 | 3,895 | 4,050 | 3,815 | 3,950 | +100 | +2.6% | 34,200 |
| 2023/02/01 | 3,800 | 3,915 | 3,770 | 3,850 | +95 | +2.5% | 13,200 |
| 2023/01/31 | 3,810 | 3,815 | 3,715 | 3,755 | -60 | -1.6% | 15,400 |
| 2023/01/30 | 3,785 | 3,895 | 3,710 | 3,815 | +50 | +1.3% | 14,600 |
| 2023/01/27 | 3,955 | 4,140 | 3,765 | 3,765 | -225 | -5.6% | 46,900 |
| 2023/01/26 | 4,010 | 4,025 | 3,790 | 3,990 | +40 | +1% | 32,400 |
| 2023/01/25 | 3,710 | 4,010 | 3,630 | 3,950 | +240 | +6.5% | 57,000 |
| 2023/01/24 | 3,890 | 3,890 | 3,670 | 3,710 | -115 | -3% | 31,700 |
| 2023/01/23 | 3,785 | 3,905 | 3,665 | 3,825 | +65 | +1.7% | 43,900 |
| 2023/01/20 | 3,975 | 4,065 | 3,740 | 3,760 | -245 | -6.1% | 82,300 |
| 2023/01/19 | 4,085 | 4,440 | 4,000 | 4,005 | -75 | -1.8% | 153,800 |
| 2023/01/18 | 4,300 | 4,390 | 3,955 | 4,080 | -50 | -1.2% | 82,500 |
| 2023/01/17 | 4,095 | 4,320 | 4,010 | 4,130 | -35 | -0.8% | 104,000 |
| 2023/01/16 | 3,730 | 4,360 | 3,720 | 4,165 | +450 | +12.1% | 257,200 |
| 2023/01/13 | 3,840 | 3,930 | 3,575 | 3,715 | -115 | -3% | 108,700 |
| 2023/01/12 | 3,610 | 3,905 | 3,610 | 3,830 | +235 | +6.5% | 203,700 |
| 2023/01/11 | 3,275 | 3,805 | 3,235 | 3,595 | +370 | +11.5% | 235,600 |
| 2023/01/10 | 3,130 | 3,375 | 3,130 | 3,225 | +25 | +0.8% | 39,900 |
| 2023/01/06 | 3,275 | 3,435 | 3,200 | 3,200 | -80 | -2.4% | 76,500 |
| 2023/01/05 | 3,705 | 3,705 | 3,280 | 3,280 | -485 | -12.9% | 131,500 |
| 2023/01/04 | 3,210 | 3,765 | 3,170 | 3,765 | +525 | +16.2% | 186,700 |
| 2022/12/30 | 3,240 | 3,680 | 3,215 | 3,240 | +65 | +2% | 280,700 |
| 2022/12/29 | 3,085 | 3,270 | 3,010 | 3,175 | ±0 | ±0% | 117,600 |
| 2022/12/28 | 3,035 | 3,245 | 2,913 | 3,175 | +70 | +2.3% | 142,400 |
| 2022/12/27 | 3,390 | 3,540 | 3,060 | 3,105 | -215 | -6.5% | 204,800 |
| 2022/12/26 | 3,780 | 3,840 | 3,310 | 3,320 | -530 | -13.8% | 246,400 |
| 2022/12/23 | 3,670 | 4,255 | 3,670 | 3,850 | +115 | +3.1% | 808,500 |
| 2022/12/22 | 4,000 | 4,685 | 3,550 | 3,735 | -425 | -10.2% | 2,330,400 |
| 2022/12/21 | 5,160 | 5,250 | 4,160 | 4,160 | - | - | 548,800 |
301～
345
件表示中 / 345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 | 153,500円 | +4.2% | -50.0% | 0.00% | 111.15倍 | 2.46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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ジオロケ | 100,500円 | -5.6% | -38.5% | 1.00% | 50.45倍 | 2.73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 |
| テクノマセマティ | 59,900円 | +39.5% | - | 0.00% | 91.31倍 | 0.75倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ＭＩＴＨＤ | 69,500円 | +9.9% | +97.9% | 2.16% | 13.91倍 | 2.50倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
市場注目の銘柄
チャート関連のコラム
