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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,270 | 3,305 | 3,200 | 3,205 | -55 | -1.7% | 8,300 |
| 2023/04/06 | 3,380 | 3,380 | 3,260 | 3,260 | -60 | -1.8% | 2,600 |
| 2023/04/05 | 3,325 | 3,415 | 3,280 | 3,320 | -45 | -1.3% | 7,300 |
| 2023/04/04 | 3,530 | 3,540 | 3,365 | 3,365 | -155 | -4.4% | 9,400 |
| 2023/04/03 | 3,475 | 3,550 | 3,440 | 3,520 | +45 | +1.3% | 11,600 |
| 2023/03/31 | 3,395 | 3,480 | 3,325 | 3,475 | +125 | +3.7% | 5,500 |
| 2023/03/30 | 3,430 | 3,450 | 3,300 | 3,350 | -10 | -0.3% | 4,200 |
| 2023/03/29 | 3,400 | 3,525 | 3,350 | 3,360 | -60 | -1.8% | 6,200 |
| 2023/03/28 | 3,665 | 3,705 | 3,420 | 3,420 | -235 | -6.4% | 15,600 |
| 2023/03/27 | 3,495 | 3,740 | 3,495 | 3,655 | +90 | +2.5% | 21,600 |
| 2023/03/24 | 3,440 | 3,580 | 3,355 | 3,565 | +135 | +3.9% | 12,600 |
| 2023/03/23 | 3,320 | 3,460 | 3,255 | 3,430 | +85 | +2.5% | 3,200 |
| 2023/03/22 | 3,450 | 3,605 | 3,310 | 3,345 | ±0 | ±0% | 21,000 |
| 2023/03/20 | 3,210 | 3,500 | 3,210 | 3,345 | +145 | +4.5% | 27,000 |
| 2023/03/17 | 3,165 | 3,295 | 3,140 | 3,200 | +70 | +2.2% | 6,300 |
| 2023/03/16 | 3,255 | 3,255 | 3,105 | 3,130 | -125 | -3.8% | 14,500 |
| 2023/03/15 | 3,290 | 3,370 | 3,225 | 3,255 | -30 | -0.9% | 2,500 |
| 2023/03/14 | 3,300 | 3,360 | 3,170 | 3,285 | -40 | -1.2% | 11,200 |
| 2023/03/13 | 3,300 | 3,480 | 3,160 | 3,325 | +20 | +0.6% | 17,100 |
| 2023/03/10 | 3,360 | 3,435 | 3,305 | 3,305 | -55 | -1.6% | 4,000 |
| 2023/03/09 | 3,475 | 3,475 | 3,320 | 3,360 | -45 | -1.3% | 5,200 |
| 2023/03/08 | 3,500 | 3,500 | 3,400 | 3,405 | -85 | -2.4% | 7,900 |
| 2023/03/07 | 3,355 | 3,560 | 3,355 | 3,490 | +75 | +2.2% | 17,700 |
| 2023/03/06 | 3,240 | 3,430 | 3,240 | 3,415 | +185 | +5.7% | 17,300 |
| 2023/03/03 | 3,280 | 3,300 | 3,180 | 3,230 | -40 | -1.2% | 16,300 |
| 2023/03/02 | 3,265 | 3,335 | 3,240 | 3,270 | -40 | -1.2% | 5,700 |
| 2023/03/01 | 3,360 | 3,385 | 3,280 | 3,310 | -50 | -1.5% | 8,600 |
| 2023/02/28 | 3,340 | 3,525 | 3,310 | 3,360 | +70 | +2.1% | 21,800 |
| 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 |
401～
450
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
