アイビスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,055 | 3,070 | 2,961 | 2,961 | -94 | -3.1% | 48,100 |
| 2025/06/03 | 3,125 | 3,135 | 3,045 | 3,055 | -70 | -2.2% | 18,600 |
| 2025/06/02 | 3,260 | 3,310 | 3,100 | 3,125 | -70 | -2.2% | 42,700 |
| 2025/05/30 | 3,030 | 3,200 | 3,030 | 3,195 | +155 | +5.1% | 44,400 |
| 2025/05/29 | 3,050 | 3,065 | 3,035 | 3,040 | -20 | -0.7% | 12,000 |
| 2025/05/28 | 3,080 | 3,095 | 3,025 | 3,060 | +10 | +0.3% | 20,700 |
| 2025/05/27 | 3,010 | 3,070 | 3,010 | 3,050 | +30 | +1% | 14,800 |
| 2025/05/26 | 2,955 | 3,040 | 2,953 | 3,020 | +60 | +2% | 18,100 |
| 2025/05/23 | 2,998 | 2,998 | 2,948 | 2,960 | -20 | -0.7% | 22,200 |
| 2025/05/22 | 2,950 | 2,990 | 2,921 | 2,980 | -19 | -0.6% | 18,900 |
| 2025/05/21 | 3,065 | 3,085 | 2,988 | 2,999 | -66 | -2.2% | 23,800 |
| 2025/05/20 | 3,070 | 3,095 | 3,050 | 3,065 | -5 | -0.2% | 12,400 |
| 2025/05/19 | 3,030 | 3,100 | 3,025 | 3,070 | +40 | +1.3% | 15,900 |
| 2025/05/16 | 3,065 | 3,085 | 3,030 | 3,030 | -10 | -0.3% | 9,900 |
| 2025/05/15 | 3,005 | 3,130 | 3,000 | 3,040 | +20 | +0.7% | 23,300 |
| 2025/05/14 | 3,000 | 3,060 | 3,000 | 3,020 | +10 | +0.3% | 17,000 |
| 2025/05/13 | 3,050 | 3,120 | 3,010 | 3,010 | -50 | -1.6% | 27,400 |
| 2025/05/12 | 2,990 | 3,070 | 2,968 | 3,060 | -50 | -1.6% | 87,700 |
| 2025/05/09 | 3,060 | 3,110 | 3,045 | 3,110 | +30 | +1% | 40,200 |
| 2025/05/08 | 3,065 | 3,105 | 3,060 | 3,080 | -5 | -0.2% | 15,500 |
| 2025/05/07 | 3,095 | 3,125 | 3,075 | 3,085 | -5 | -0.2% | 17,900 |
| 2025/05/02 | 3,070 | 3,115 | 3,060 | 3,090 | +20 | +0.7% | 16,700 |
| 2025/05/01 | 3,050 | 3,095 | 3,030 | 3,070 | -10 | -0.3% | 19,000 |
| 2025/04/30 | 3,050 | 3,105 | 3,030 | 3,080 | +20 | +0.7% | 15,800 |
| 2025/04/28 | 3,045 | 3,095 | 3,045 | 3,060 | +30 | +1% | 12,900 |
| 2025/04/25 | 3,035 | 3,055 | 3,010 | 3,030 | +20 | +0.7% | 13,600 |
| 2025/04/24 | 3,000 | 3,030 | 2,979 | 3,010 | +31 | +1% | 12,200 |
| 2025/04/23 | 3,055 | 3,065 | 2,974 | 2,979 | -31 | -1% | 48,500 |
| 2025/04/22 | 3,100 | 3,150 | 3,010 | 3,010 | -110 | -3.5% | 18,300 |
| 2025/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | +25 | +0.8% | 28,700 |
| 2025/04/18 | 2,979 | 3,095 | 2,979 | 3,095 | +115 | +3.9% | 25,100 |
| 2025/04/17 | 2,939 | 2,985 | 2,939 | 2,980 | +40 | +1.4% | 14,500 |
| 2025/04/16 | 2,980 | 2,988 | 2,910 | 2,940 | -55 | -1.8% | 47,600 |
| 2025/04/15 | 2,980 | 3,020 | 2,963 | 2,995 | +9 | +0.3% | 24,400 |
| 2025/04/14 | 3,030 | 3,045 | 2,973 | 2,986 | -59 | -1.9% | 40,000 |
| 2025/04/11 | 2,871 | 3,045 | 2,846 | 3,045 | +95 | +3.2% | 25,500 |
| 2025/04/10 | 3,080 | 3,080 | 2,911 | 2,950 | +144 | +5.1% | 36,300 |
| 2025/04/09 | 2,895 | 2,900 | 2,711 | 2,806 | -139 | -4.7% | 39,300 |
| 2025/04/08 | 2,822 | 3,030 | 2,800 | 2,945 | +290 | +10.9% | 49,600 |
| 2025/04/07 | 2,562 | 2,781 | 2,562 | 2,655 | -350 | -11.6% | 80,500 |
| 2025/04/04 | 3,145 | 3,165 | 2,899 | 3,005 | -200 | -6.2% | 106,200 |
| 2025/04/03 | 3,080 | 3,230 | 3,055 | 3,205 | +5 | +0.2% | 38,800 |
| 2025/04/02 | 3,225 | 3,240 | 3,165 | 3,200 | -40 | -1.2% | 20,100 |
| 2025/04/01 | 3,390 | 3,425 | 3,215 | 3,240 | -120 | -3.6% | 45,400 |
| 2025/03/31 | 3,370 | 3,395 | 3,300 | 3,360 | -80 | -2.3% | 29,600 |
| 2025/03/28 | 3,470 | 3,490 | 3,420 | 3,440 | +25 | +0.7% | 31,400 |
| 2025/03/27 | 3,375 | 3,440 | 3,355 | 3,415 | +30 | +0.9% | 30,700 |
| 2025/03/26 | 3,425 | 3,460 | 3,350 | 3,385 | -5 | -0.1% | 21,000 |
| 2025/03/25 | 3,440 | 3,450 | 3,375 | 3,390 | +20 | +0.6% | 19,200 |
| 2025/03/24 | 3,455 | 3,500 | 3,360 | 3,370 | -85 | -2.5% | 25,700 |
1～
50
件表示中 / 539件
類似銘柄と比較する
現在ご覧いただいている「アイビス」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 |
|---|---|---|---|---|---|---|---|---|
| アイビス | 296,100円 | +6.1% | +7.2% | 1.69% | 13.25倍 | 5.18倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ステムセル研 | 106,000円 | +12.0% | +5.1% | 0.00% | 33.66倍 | 4.10倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 早稲田学 | 105,500円 | +3.2% | - | 4.87% | 9.96倍 | 1.51倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| オリジナル設 | 145,300円 | +1.1% | -0.8% | 2.41% | 22.49倍 | 1.22倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
