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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,535 | 3,615 | 3,485 | 3,540 | +25 | +0.7% | 48,900 |
| 2024/11/20 | 3,730 | 3,760 | 3,515 | 3,515 | -130 | -3.6% | 82,500 |
| 2024/11/19 | 3,540 | 3,645 | 3,500 | 3,645 | +160 | +4.6% | 73,300 |
| 2024/11/18 | 3,550 | 3,625 | 3,460 | 3,485 | -65 | -1.8% | 79,700 |
| 2024/11/15 | 3,600 | 3,620 | 3,490 | 3,550 | -90 | -2.5% | 185,400 |
| 2024/11/14 | 3,835 | 3,835 | 3,620 | 3,640 | -130 | -3.4% | 163,800 |
| 2024/11/13 | 3,820 | 3,860 | 3,630 | 3,770 | +5 | +0.1% | 160,900 |
| 2024/11/12 | 4,170 | 4,170 | 3,760 | 3,765 | -475 | -11.2% | 342,500 |
| 2024/11/11 | 4,380 | 4,430 | 4,240 | 4,240 | -700 | -14.2% | 207,100 |
| 2024/11/08 | 4,890 | 4,950 | 4,780 | 4,940 | +190 | +4% | 77,800 |
| 2024/11/07 | 4,725 | 4,855 | 4,680 | 4,750 | +95 | +2% | 47,900 |
| 2024/11/06 | 4,730 | 4,730 | 4,575 | 4,655 | +5 | +0.1% | 32,800 |
| 2024/11/05 | 4,675 | 4,675 | 4,540 | 4,650 | +15 | +0.3% | 18,700 |
| 2024/11/01 | 4,610 | 4,660 | 4,555 | 4,635 | -40 | -0.9% | 28,800 |
| 2024/10/31 | 4,715 | 4,770 | 4,660 | 4,675 | -50 | -1.1% | 24,000 |
| 2024/10/30 | 4,750 | 4,780 | 4,620 | 4,725 | -5 | -0.1% | 35,500 |
| 2024/10/29 | 4,645 | 4,800 | 4,610 | 4,730 | +135 | +2.9% | 53,500 |
| 2024/10/28 | 4,330 | 4,610 | 4,330 | 4,595 | +235 | +5.4% | 34,100 |
| 2024/10/25 | 4,450 | 4,495 | 4,295 | 4,360 | -120 | -2.7% | 56,700 |
| 2024/10/24 | 4,480 | 4,675 | 4,445 | 4,480 | -40 | -0.9% | 49,400 |
| 2024/10/23 | 4,570 | 4,615 | 4,475 | 4,520 | -20 | -0.4% | 36,800 |
| 2024/10/22 | 4,695 | 4,695 | 4,405 | 4,540 | -200 | -4.2% | 81,900 |
| 2024/10/21 | 4,540 | 4,845 | 4,540 | 4,740 | +205 | +4.5% | 62,300 |
| 2024/10/18 | 4,625 | 4,680 | 4,500 | 4,535 | -90 | -1.9% | 40,700 |
| 2024/10/17 | 4,595 | 4,675 | 4,370 | 4,625 | +60 | +1.3% | 105,800 |
| 2024/10/16 | 4,735 | 4,735 | 4,480 | 4,565 | -220 | -4.6% | 126,200 |
| 2024/10/15 | 4,925 | 4,945 | 4,685 | 4,785 | -85 | -1.7% | 61,900 |
| 2024/10/11 | 5,090 | 5,140 | 4,865 | 4,870 | -230 | -4.5% | 57,300 |
| 2024/10/10 | 5,190 | 5,220 | 4,970 | 5,100 | -50 | -1% | 34,900 |
| 2024/10/09 | 4,750 | 5,200 | 4,735 | 5,150 | +415 | +8.8% | 111,900 |
| 2024/10/08 | 4,850 | 5,040 | 4,660 | 4,735 | -115 | -2.4% | 73,800 |
| 2024/10/07 | 4,980 | 5,150 | 4,800 | 4,850 | +5 | +0.1% | 76,000 |
| 2024/10/04 | 4,835 | 5,070 | 4,785 | 4,845 | +80 | +1.7% | 65,300 |
| 2024/10/03 | 5,140 | 5,140 | 4,750 | 4,765 | -135 | -2.8% | 55,100 |
| 2024/10/02 | 4,895 | 5,050 | 4,880 | 4,900 | -95 | -1.9% | 51,000 |
| 2024/10/01 | 4,540 | 5,150 | 4,510 | 4,995 | +510 | +11.4% | 131,600 |
| 2024/09/30 | 4,805 | 4,840 | 4,450 | 4,485 | -460 | -9.3% | 138,200 |
| 2024/09/27 | 4,725 | 4,990 | 4,670 | 4,945 | +250 | +5.3% | 56,200 |
| 2024/09/26 | 4,700 | 4,785 | 4,630 | 4,695 | -30 | -0.6% | 59,000 |
| 2024/09/25 | 4,760 | 4,830 | 4,630 | 4,725 | -40 | -0.8% | 60,000 |
| 2024/09/24 | 5,060 | 5,060 | 4,755 | 4,765 | -230 | -4.6% | 53,500 |
| 2024/09/20 | 5,100 | 5,220 | 4,975 | 4,995 | -5 | -0.1% | 70,500 |
| 2024/09/19 | 5,010 | 5,250 | 5,000 | 5,000 | ±0 | ±0% | 65,000 |
| 2024/09/18 | 4,905 | 5,150 | 4,905 | 5,000 | +165 | +3.4% | 72,900 |
| 2024/09/17 | 4,830 | 4,845 | 4,710 | 4,835 | +5 | +0.1% | 58,000 |
| 2024/09/13 | 4,805 | 5,110 | 4,730 | 4,830 | +85 | +1.8% | 163,900 |
| 2024/09/12 | 4,800 | 4,830 | 4,505 | 4,745 | +155 | +3.4% | 108,300 |
| 2024/09/11 | 4,925 | 5,130 | 4,540 | 4,590 | -325 | -6.6% | 150,300 |
| 2024/09/10 | 4,725 | 4,965 | 4,645 | 4,915 | +200 | +4.2% | 107,600 |
| 2024/09/09 | 4,600 | 4,730 | 4,475 | 4,715 | -25 | -0.5% | 117,000 |
1～
50
件表示中 / 411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 | 354,000円 | +17.3% | +175.2% | 1.13% | 15.92倍 | 7.99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 |
| ポピンズ | 128,300円 | +9.0% | +6.8% | 3.12% | 19.83倍 | 1.52倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| Ｓｃｈｏｏ | 104,200円 | +36.8% | +600.0% | 0.00% | 25.73倍 | 19.95倍 |
|
- |
| オープンＧ | 20,700円 | +16.8% | -1.1% | 1.45% | 35.03倍 | 1.05倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＡＢ＆Ｃ | 84,800円 | +8.7% | +9.5% | 3.31% | 9.92倍 | 1.52倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
