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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,562 | 1,562 | 1,543 | 1,545 | -31 | -2% | 14,800 |
| 2023/08/01 | 1,579 | 1,602 | 1,545 | 1,576 | +11 | +0.7% | 33,600 |
| 2023/07/31 | 1,531 | 1,569 | 1,531 | 1,565 | +34 | +2.2% | 19,600 |
| 2023/07/28 | 1,560 | 1,569 | 1,504 | 1,531 | -36 | -2.3% | 29,700 |
| 2023/07/27 | 1,609 | 1,610 | 1,565 | 1,567 | -35 | -2.2% | 26,900 |
| 2023/07/26 | 1,575 | 1,627 | 1,550 | 1,602 | +32 | +2% | 48,300 |
| 2023/07/25 | 1,593 | 1,605 | 1,551 | 1,570 | +9 | +0.6% | 44,100 |
| 2023/07/24 | 1,636 | 1,674 | 1,552 | 1,561 | -37 | -2.3% | 119,900 |
| 2023/07/21 | 1,570 | 1,610 | 1,540 | 1,598 | +18 | +1.1% | 47,800 |
| 2023/07/20 | 1,625 | 1,630 | 1,576 | 1,580 | -15 | -0.9% | 66,000 |
| 2023/07/19 | 1,561 | 1,600 | 1,545 | 1,595 | +60 | +3.9% | 90,400 |
| 2023/07/18 | 1,467 | 1,555 | 1,456 | 1,535 | +134 | +9.6% | 117,100 |
| 2023/07/14 | 1,441 | 1,460 | 1,398 | 1,401 | -40 | -2.8% | 33,800 |
| 2023/07/13 | 1,378 | 1,441 | 1,378 | 1,441 | +64 | +4.6% | 42,300 |
| 2023/07/12 | 1,438 | 1,438 | 1,376 | 1,377 | -32 | -2.3% | 23,800 |
| 2023/07/11 | 1,418 | 1,428 | 1,397 | 1,409 | -1 | -0.1% | 31,100 |
| 2023/07/10 | 1,449 | 1,460 | 1,386 | 1,410 | -19 | -1.3% | 33,400 |
| 2023/07/07 | 1,400 | 1,449 | 1,400 | 1,429 | -15 | -1% | 41,300 |
| 2023/07/06 | 1,510 | 1,522 | 1,400 | 1,444 | -71 | -4.7% | 56,400 |
| 2023/07/05 | 1,548 | 1,562 | 1,502 | 1,515 | -33 | -2.1% | 20,400 |
| 2023/07/04 | 1,590 | 1,590 | 1,536 | 1,548 | -24 | -1.5% | 19,100 |
| 2023/07/03 | 1,568 | 1,597 | 1,560 | 1,572 | +31 | +2% | 29,000 |
| 2023/06/30 | 1,523 | 1,568 | 1,515 | 1,541 | +11 | +0.7% | 18,100 |
| 2023/06/29 | 1,554 | 1,570 | 1,512 | 1,530 | -6 | -0.4% | 19,900 |
| 2023/06/28 | 1,548 | 1,577 | 1,535 | 1,536 | -11 | -0.7% | 23,000 |
| 2023/06/27 | 1,587 | 1,587 | 1,530 | 1,547 | -18 | -1.2% | 24,000 |
| 2023/06/26 | 1,563 | 1,599 | 1,536 | 1,565 | +2 | +0.1% | 21,700 |
| 2023/06/23 | 1,639 | 1,639 | 1,536 | 1,563 | -54 | -3.3% | 55,000 |
| 2023/06/22 | 1,686 | 1,703 | 1,611 | 1,617 | -92 | -5.4% | 54,800 |
| 2023/06/21 | 1,656 | 1,709 | 1,622 | 1,709 | +47 | +2.8% | 48,200 |
| 2023/06/20 | 1,694 | 1,700 | 1,635 | 1,662 | -7 | -0.4% | 51,200 |
| 2023/06/19 | 1,569 | 1,692 | 1,569 | 1,669 | +123 | +8% | 74,100 |
| 2023/06/16 | 1,505 | 1,564 | 1,500 | 1,546 | +31 | +2% | 44,400 |
| 2023/06/15 | 1,552 | 1,559 | 1,511 | 1,515 | -40 | -2.6% | 69,800 |
| 2023/06/14 | 1,645 | 1,646 | 1,553 | 1,555 | -88 | -5.4% | 94,900 |
| 2023/06/13 | 1,710 | 1,722 | 1,600 | 1,643 | -57 | -3.4% | 97,000 |
| 2023/06/12 | 1,691 | 1,720 | 1,663 | 1,700 | +5 | +0.3% | 30,000 |
| 2023/06/09 | 1,720 | 1,737 | 1,688 | 1,695 | -25 | -1.5% | 42,100 |
| 2023/06/08 | 1,797 | 1,797 | 1,711 | 1,720 | -77 | -4.3% | 56,200 |
| 2023/06/07 | 1,813 | 1,827 | 1,747 | 1,797 | -1 | -0.1% | 43,800 |
| 2023/06/06 | 1,810 | 1,828 | 1,779 | 1,798 | -9 | -0.5% | 61,500 |
| 2023/06/05 | 1,743 | 1,819 | 1,743 | 1,807 | +56 | +3.2% | 69,100 |
| 2023/06/02 | 1,703 | 1,772 | 1,693 | 1,751 | +20 | +1.2% | 48,400 |
| 2023/06/01 | 1,767 | 1,776 | 1,691 | 1,731 | -50 | -2.8% | 97,900 |
| 2023/05/31 | 1,777 | 1,836 | 1,770 | 1,781 | -25 | -1.4% | 40,500 |
| 2023/05/30 | 1,900 | 1,960 | 1,745 | 1,806 | -28 | -1.5% | 137,500 |
| 2023/05/29 | 1,899 | 1,924 | 1,834 | 1,834 | -45 | -2.4% | 82,400 |
| 2023/05/26 | 1,911 | 1,927 | 1,812 | 1,879 | -32 | -1.7% | 102,400 |
| 2023/05/25 | 1,930 | 1,949 | 1,886 | 1,911 | -21 | -1.1% | 87,800 |
| 2023/05/24 | 1,767 | 1,963 | 1,767 | 1,932 | +165 | +9.3% | 181,500 |
451～
500
件表示中 / 541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 | 295,100円 | +6.1% | +7.2% | 1.69% | 13.20倍 | 5.16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 |
| 早稲田学 | 106,100円 | +3.2% | - | 4.85% | 10.01倍 | 1.52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 |
| ジモティー | 216,900円 | +14.3% | 0.0% | 0.00% | 23.10倍 | 8.02倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ライトアップ | 182,400円 | +12.4% | +1.8% | 1.10% | 18.21倍 | 2.99倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| 平安レイ | 86,000円 | +3.6% | +9.5% | 4.19% | 7.61倍 | 0.48倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
