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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,470 | 3,635 | 3,155 | 3,475 | -380 | -9.9% | 399,500 |
| 2024/05/10 | 3,875 | 3,930 | 3,700 | 3,855 | +50 | +1.3% | 156,400 |
| 2024/05/09 | 3,825 | 3,835 | 3,655 | 3,805 | +35 | +0.9% | 82,700 |
| 2024/05/08 | 3,760 | 3,820 | 3,680 | 3,770 | +80 | +2.2% | 58,000 |
| 2024/05/07 | 3,405 | 3,710 | 3,405 | 3,690 | +290 | +8.5% | 59,100 |
| 2024/05/02 | 3,405 | 3,470 | 3,365 | 3,400 | -20 | -0.6% | 23,700 |
| 2024/05/01 | 3,550 | 3,550 | 3,420 | 3,420 | -200 | -5.5% | 32,200 |
| 2024/04/30 | 3,625 | 3,625 | 3,485 | 3,620 | +80 | +2.3% | 44,900 |
| 2024/04/26 | 3,405 | 3,570 | 3,390 | 3,540 | +160 | +4.7% | 44,000 |
| 2024/04/25 | 3,350 | 3,430 | 3,275 | 3,380 | +15 | +0.4% | 31,400 |
| 2024/04/24 | 3,330 | 3,400 | 3,275 | 3,365 | +70 | +2.1% | 37,100 |
| 2024/04/23 | 3,240 | 3,315 | 3,180 | 3,295 | +125 | +3.9% | 33,600 |
| 2024/04/22 | 3,305 | 3,355 | 3,085 | 3,170 | -110 | -3.4% | 70,700 |
| 2024/04/19 | 3,310 | 3,315 | 3,200 | 3,280 | -85 | -2.5% | 42,300 |
| 2024/04/18 | 3,215 | 3,400 | 3,170 | 3,365 | +100 | +3.1% | 31,300 |
| 2024/04/17 | 3,380 | 3,390 | 3,205 | 3,265 | -45 | -1.4% | 44,100 |
| 2024/04/16 | 3,345 | 3,440 | 3,290 | 3,310 | -100 | -2.9% | 62,300 |
| 2024/04/15 | 3,520 | 3,575 | 3,410 | 3,410 | -115 | -3.3% | 48,900 |
| 2024/04/12 | 3,665 | 3,750 | 3,470 | 3,525 | -135 | -3.7% | 62,000 |
| 2024/04/11 | 3,730 | 3,840 | 3,595 | 3,660 | -50 | -1.3% | 76,400 |
| 2024/04/10 | 3,720 | 3,755 | 3,610 | 3,710 | +35 | +1% | 84,500 |
| 2024/04/09 | 3,420 | 3,675 | 3,420 | 3,675 | +255 | +7.5% | 142,700 |
| 2024/04/08 | 3,190 | 3,420 | 3,180 | 3,420 | +280 | +8.9% | 115,600 |
| 2024/04/05 | 3,245 | 3,290 | 3,010 | 3,140 | -225 | -6.7% | 194,900 |
| 2024/04/04 | 3,465 | 3,520 | 3,310 | 3,365 | -90 | -2.6% | 74,300 |
| 2024/04/03 | 3,285 | 3,535 | 3,270 | 3,455 | +175 | +5.3% | 160,700 |
| 2024/04/02 | 3,290 | 3,395 | 3,210 | 3,280 | +85 | +2.7% | 112,600 |
| 2024/04/01 | 3,295 | 3,295 | 3,175 | 3,195 | -100 | -3% | 61,300 |
| 2024/03/29 | 3,330 | 3,475 | 3,185 | 3,295 | -25 | -0.8% | 141,500 |
| 2024/03/28 | 3,320 | 3,415 | 3,275 | 3,320 | +20 | +0.6% | 126,200 |
| 2024/03/27 | 3,155 | 3,340 | 3,145 | 3,300 | +170 | +5.4% | 100,500 |
| 2024/03/26 | 3,110 | 3,365 | 3,065 | 3,130 | +65 | +2.1% | 126,500 |
| 2024/03/25 | 3,205 | 3,225 | 3,055 | 3,065 | -135 | -4.2% | 57,400 |
| 2024/03/22 | 3,230 | 3,240 | 3,140 | 3,200 | -10 | -0.3% | 60,400 |
| 2024/03/21 | 3,200 | 3,220 | 3,110 | 3,210 | +100 | +3.2% | 68,000 |
| 2024/03/19 | 3,130 | 3,240 | 3,105 | 3,110 | -40 | -1.3% | 112,300 |
| 2024/03/18 | 3,085 | 3,160 | 3,025 | 3,150 | +125 | +4.1% | 48,400 |
| 2024/03/15 | 3,055 | 3,090 | 2,961 | 3,025 | -25 | -0.8% | 47,600 |
| 2024/03/14 | 2,970 | 3,110 | 2,860 | 3,050 | +130 | +4.5% | 87,200 |
| 2024/03/13 | 2,999 | 3,020 | 2,907 | 2,920 | -29 | -1% | 60,900 |
| 2024/03/12 | 2,906 | 3,000 | 2,906 | 2,949 | +14 | +0.5% | 46,300 |
| 2024/03/11 | 2,910 | 3,015 | 2,905 | 2,935 | -18 | -0.6% | 69,200 |
| 2024/03/08 | 3,000 | 3,075 | 2,930 | 2,953 | -107 | -3.5% | 72,300 |
| 2024/03/07 | 3,330 | 3,330 | 3,060 | 3,060 | -200 | -6.1% | 79,500 |
| 2024/03/06 | 3,095 | 3,275 | 3,030 | 3,260 | +165 | +5.3% | 87,300 |
| 2024/03/05 | 3,005 | 3,170 | 2,975 | 3,095 | +55 | +1.8% | 90,900 |
| 2024/03/04 | 3,095 | 3,100 | 2,958 | 3,040 | +65 | +2.2% | 99,500 |
| 2024/03/01 | 3,095 | 3,225 | 2,853 | 2,975 | -115 | -3.7% | 181,200 |
| 2024/02/29 | 3,235 | 3,355 | 3,080 | 3,090 | -275 | -8.2% | 137,400 |
| 2024/02/28 | 3,495 | 3,540 | 3,335 | 3,365 | -110 | -3.2% | 78,500 |
1～
50
件表示中 / 279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 | 347,500円 | +5.2% | +123.1% | 0.86% | 19.04倍 | 9.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ＩＮＴＬＯＯＰ | 277,300円 | +17.8% | +3.9% | 0.00% | 15.81倍 | 3.10倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 極楽湯ＨＤ | 40,800円 | +9.7% | +63.0% | 0.00% | 19.46倍 | 6.55倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| レンティア | 230,700円 | +0.1% | +4.9% | 2.60% | 7.65倍 | 1.30倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| フリークアウト | 69,700円 | +66.6% | -95.7% | 0.00% | 124.69倍 | 0.76倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
市場注目の銘柄
チャート関連のコラム
