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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,830 | 3,830 | 3,730 | 3,740 | -20 | -0.5% | 13,700 |
| 2025/09/11 | 3,765 | 3,820 | 3,740 | 3,760 | ±0 | ±0% | 11,100 |
| 2025/09/10 | 3,785 | 3,800 | 3,730 | 3,760 | -25 | -0.7% | 9,800 |
| 2025/09/09 | 3,850 | 3,925 | 3,750 | 3,785 | +5 | +0.1% | 27,300 |
| 2025/09/08 | 3,710 | 3,815 | 3,710 | 3,780 | +70 | +1.9% | 8,700 |
| 2025/09/05 | 3,725 | 3,780 | 3,700 | 3,710 | -70 | -1.9% | 8,900 |
| 2025/09/04 | 3,690 | 3,780 | 3,680 | 3,780 | +90 | +2.4% | 13,800 |
| 2025/09/03 | 3,720 | 3,810 | 3,690 | 3,690 | -55 | -1.5% | 25,800 |
| 2025/09/02 | 3,810 | 3,855 | 3,685 | 3,745 | -65 | -1.7% | 23,200 |
| 2025/09/01 | 3,855 | 3,910 | 3,775 | 3,810 | -40 | -1% | 13,800 |
| 2025/08/29 | 3,810 | 3,875 | 3,800 | 3,850 | +25 | +0.7% | 17,000 |
| 2025/08/28 | 3,790 | 3,875 | 3,780 | 3,825 | +30 | +0.8% | 10,200 |
| 2025/08/27 | 3,845 | 3,865 | 3,795 | 3,795 | -30 | -0.8% | 11,300 |
| 2025/08/26 | 3,885 | 3,885 | 3,820 | 3,825 | -60 | -1.5% | 12,200 |
| 2025/08/25 | 3,965 | 3,965 | 3,810 | 3,885 | +60 | +1.6% | 29,600 |
| 2025/08/22 | 3,815 | 4,125 | 3,780 | 3,825 | +10 | +0.3% | 99,900 |
| 2025/08/21 | 3,665 | 3,880 | 3,665 | 3,815 | +150 | +4.1% | 53,400 |
| 2025/08/20 | 3,660 | 3,720 | 3,630 | 3,665 | +5 | +0.1% | 18,200 |
| 2025/08/19 | 3,690 | 3,690 | 3,600 | 3,660 | -15 | -0.4% | 20,300 |
| 2025/08/18 | 3,545 | 3,685 | 3,515 | 3,675 | +190 | +5.5% | 65,400 |
| 2025/08/15 | 3,500 | 3,545 | 3,470 | 3,485 | -10 | -0.3% | 16,000 |
| 2025/08/14 | 3,400 | 3,520 | 3,400 | 3,495 | +95 | +2.8% | 28,800 |
| 2025/08/13 | 3,430 | 3,500 | 3,375 | 3,400 | -15 | -0.4% | 30,100 |
| 2025/08/12 | 3,400 | 3,470 | 3,340 | 3,415 | +15 | +0.4% | 40,200 |
| 2025/08/08 | 3,295 | 3,445 | 3,190 | 3,400 | +100 | +3% | 112,800 |
| 2025/08/07 | 3,300 | 3,355 | 3,270 | 3,300 | ±0 | ±0% | 35,700 |
| 2025/08/06 | 3,255 | 3,300 | 3,245 | 3,300 | +45 | +1.4% | 14,100 |
| 2025/08/05 | 3,265 | 3,290 | 3,250 | 3,255 | -10 | -0.3% | 16,600 |
| 2025/08/04 | 3,300 | 3,335 | 3,150 | 3,265 | -105 | -3.1% | 33,600 |
| 2025/08/01 | 3,370 | 3,375 | 3,320 | 3,370 | ±0 | ±0% | 11,400 |
| 2025/07/31 | 3,325 | 3,385 | 3,320 | 3,370 | +45 | +1.4% | 8,000 |
| 2025/07/30 | 3,325 | 3,345 | 3,280 | 3,325 | ±0 | ±0% | 12,400 |
| 2025/07/29 | 3,385 | 3,400 | 3,315 | 3,325 | -60 | -1.8% | 10,700 |
| 2025/07/28 | 3,370 | 3,395 | 3,340 | 3,385 | +10 | +0.3% | 10,200 |
| 2025/07/25 | 3,360 | 3,415 | 3,345 | 3,375 | +15 | +0.4% | 9,600 |
| 2025/07/24 | 3,360 | 3,400 | 3,340 | 3,360 | +15 | +0.4% | 12,700 |
| 2025/07/23 | 3,350 | 3,365 | 3,305 | 3,345 | +35 | +1.1% | 14,500 |
| 2025/07/22 | 3,335 | 3,400 | 3,310 | 3,310 | -35 | -1% | 14,000 |
| 2025/07/18 | 3,345 | 3,380 | 3,340 | 3,345 | ±0 | ±0% | 8,900 |
| 2025/07/17 | 3,315 | 3,440 | 3,315 | 3,345 | +20 | +0.6% | 18,700 |
| 2025/07/16 | 3,330 | 3,405 | 3,325 | 3,325 | -40 | -1.2% | 19,100 |
| 2025/07/15 | 3,380 | 3,410 | 3,335 | 3,365 | -40 | -1.2% | 20,100 |
| 2025/07/14 | 3,535 | 3,555 | 3,390 | 3,405 | -135 | -3.8% | 39,300 |
| 2025/07/11 | 3,525 | 3,565 | 3,455 | 3,540 | +15 | +0.4% | 42,500 |
| 2025/07/10 | 3,515 | 3,575 | 3,480 | 3,525 | +55 | +1.6% | 53,200 |
| 2025/07/09 | 3,470 | 3,540 | 3,465 | 3,470 | +5 | +0.1% | 43,000 |
| 2025/07/08 | 3,320 | 3,490 | 3,310 | 3,465 | +150 | +4.5% | 60,900 |
| 2025/07/07 | 3,260 | 3,335 | 3,260 | 3,315 | +35 | +1.1% | 24,700 |
| 2025/07/04 | 3,330 | 3,375 | 3,280 | 3,280 | -45 | -1.4% | 13,000 |
| 2025/07/03 | 3,295 | 3,345 | 3,295 | 3,325 | +15 | +0.5% | 11,700 |
1～
50
件表示中 / 609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 | 379,500円 | +6.1% | +7.2% | 1.32% | 16.98倍 | 5.98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 |
| ＨＡＮＡＴＯＵＲ | 108,800円 | +8.1% | +6.5% | 3.40% | 8.76倍 | 3.50倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＬＯＩＶＥ | 110,800円 | +45.0% | +47.2% | 0.00% | 15.31倍 | 8.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| 東会舘 | 391,500円 | +3.3% | +6.7% | 0.77% | 14.20倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ぐるなび | 23,700円 | +10.7% | -19.5% | 0.00% | 57.11倍 | 2.72倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
