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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/02 | 3,380 | 3,380 | 3,295 | 3,310 | -75 | -2.2% | 29,300 |
| 2025/07/01 | 3,365 | 3,400 | 3,220 | 3,385 | +30 | +0.9% | 49,400 |
| 2025/06/30 | 3,285 | 3,410 | 3,255 | 3,355 | +115 | +3.5% | 71,900 |
| 2025/06/27 | 3,300 | 3,355 | 3,205 | 3,240 | -60 | -1.8% | 51,200 |
| 2025/06/26 | 3,265 | 3,360 | 3,245 | 3,300 | +20 | +0.6% | 24,100 |
| 2025/06/25 | 3,205 | 3,300 | 3,155 | 3,280 | +75 | +2.3% | 16,500 |
| 2025/06/24 | 3,150 | 3,250 | 3,150 | 3,205 | +50 | +1.6% | 27,700 |
| 2025/06/23 | 3,095 | 3,160 | 3,055 | 3,155 | +30 | +1% | 21,300 |
| 2025/06/20 | 3,180 | 3,185 | 3,115 | 3,125 | -60 | -1.9% | 14,300 |
| 2025/06/19 | 3,155 | 3,210 | 3,155 | 3,185 | +30 | +1% | 17,000 |
| 2025/06/18 | 3,160 | 3,275 | 3,140 | 3,155 | +5 | +0.2% | 41,700 |
| 2025/06/17 | 3,065 | 3,160 | 3,065 | 3,150 | +75 | +2.4% | 27,400 |
| 2025/06/16 | 3,045 | 3,110 | 3,020 | 3,075 | +15 | +0.5% | 31,900 |
| 2025/06/13 | 3,080 | 3,080 | 2,990 | 3,060 | +15 | +0.5% | 28,800 |
| 2025/06/12 | 3,050 | 3,060 | 3,025 | 3,045 | +20 | +0.7% | 11,300 |
| 2025/06/11 | 3,015 | 3,045 | 2,981 | 3,025 | +10 | +0.3% | 12,700 |
| 2025/06/10 | 2,943 | 3,035 | 2,943 | 3,015 | +60 | +2% | 25,400 |
| 2025/06/09 | 2,956 | 2,978 | 2,940 | 2,955 | +4 | +0.1% | 22,000 |
| 2025/06/06 | 2,955 | 2,962 | 2,935 | 2,951 | -4 | -0.1% | 29,100 |
| 2025/06/05 | 2,962 | 2,999 | 2,955 | 2,955 | -6 | -0.2% | 25,600 |
| 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 |
1～
50
件表示中 / 577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 | 332,500円 | +6.1% | +7.2% | 1.50% | 14.88倍 | 5.81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 |
| ＧＥＮＯＶＡ | 70,200円 | +14.0% | -29.0% | 4.27% | 12.42倍 | 1.85倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| サニックスＨＤ | 24,900円 | +3.2% | +24.8% | 0.80% | 6.71倍 | 1.17倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＤｍＭｉＸ | 25,500円 | +5.0% | +25.8% | 2.35% | 10.76倍 | 0.86倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＣＤＳ | 174,700円 | +2.8% | +1.5% | 4.24% | 11.26倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
