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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,950 | 5,050 | 4,600 | 4,740 | -160 | -3.3% | 171,100 |
| 2024/09/05 | 4,395 | 5,080 | 4,385 | 4,900 | +435 | +9.7% | 297,500 |
| 2024/09/04 | 4,070 | 4,525 | 4,005 | 4,465 | +185 | +4.3% | 155,600 |
| 2024/09/03 | 4,110 | 4,360 | 4,110 | 4,280 | +150 | +3.6% | 59,800 |
| 2024/09/02 | 4,015 | 4,220 | 4,015 | 4,130 | +115 | +2.9% | 52,900 |
| 2024/08/30 | 4,050 | 4,115 | 3,975 | 4,015 | +55 | +1.4% | 40,300 |
| 2024/08/29 | 3,985 | 4,080 | 3,945 | 3,960 | -95 | -2.3% | 31,000 |
| 2024/08/28 | 4,025 | 4,070 | 3,925 | 4,055 | +30 | +0.7% | 41,100 |
| 2024/08/27 | 3,850 | 4,150 | 3,770 | 4,025 | +190 | +5% | 117,300 |
| 2024/08/26 | 3,630 | 3,935 | 3,605 | 3,835 | +185 | +5.1% | 86,200 |
| 2024/08/23 | 3,660 | 3,680 | 3,530 | 3,650 | -5 | -0.1% | 45,100 |
| 2024/08/22 | 3,580 | 3,730 | 3,505 | 3,655 | +5 | +0.1% | 36,200 |
| 2024/08/21 | 3,670 | 3,745 | 3,620 | 3,650 | -130 | -3.4% | 37,500 |
| 2024/08/20 | 3,750 | 3,860 | 3,750 | 3,780 | +10 | +0.3% | 53,900 |
| 2024/08/19 | 3,530 | 3,865 | 3,455 | 3,770 | +170 | +4.7% | 83,300 |
| 2024/08/16 | 3,625 | 3,730 | 3,530 | 3,600 | +45 | +1.3% | 70,200 |
| 2024/08/15 | 3,600 | 3,730 | 3,480 | 3,555 | -25 | -0.7% | 117,900 |
| 2024/08/14 | 3,515 | 3,675 | 3,345 | 3,580 | +135 | +3.9% | 321,200 |
| 2024/08/13 | 3,305 | 3,445 | 3,305 | 3,445 | +502 | +17.1% | 65,300 |
| 2024/08/09 | 3,010 | 3,050 | 2,801 | 2,943 | +39 | +1.3% | 140,400 |
| 2024/08/08 | 2,780 | 2,945 | 2,771 | 2,904 | +124 | +4.5% | 65,800 |
| 2024/08/07 | 2,556 | 2,877 | 2,550 | 2,780 | +159 | +6.1% | 76,200 |
| 2024/08/06 | 2,530 | 2,790 | 2,530 | 2,621 | +291 | +12.5% | 110,000 |
| 2024/08/05 | 2,760 | 2,804 | 2,330 | 2,330 | -700 | -23.1% | 172,100 |
| 2024/08/02 | 3,135 | 3,175 | 3,015 | 3,030 | -275 | -8.3% | 115,900 |
| 2024/08/01 | 3,425 | 3,435 | 3,295 | 3,305 | -250 | -7% | 98,900 |
| 2024/07/31 | 3,455 | 3,555 | 3,375 | 3,555 | -20 | -0.6% | 65,100 |
| 2024/07/30 | 3,500 | 3,585 | 3,480 | 3,575 | +75 | +2.1% | 36,000 |
| 2024/07/29 | 3,615 | 3,650 | 3,485 | 3,500 | -80 | -2.2% | 46,200 |
| 2024/07/26 | 3,635 | 3,705 | 3,530 | 3,580 | -20 | -0.6% | 55,000 |
| 2024/07/25 | 3,685 | 3,770 | 3,545 | 3,600 | -210 | -5.5% | 101,700 |
| 2024/07/24 | 4,350 | 4,350 | 3,810 | 3,810 | -555 | -12.7% | 230,000 |
| 2024/07/23 | 4,455 | 4,525 | 4,355 | 4,365 | -60 | -1.4% | 22,300 |
| 2024/07/22 | 4,515 | 4,600 | 4,350 | 4,425 | -50 | -1.1% | 32,600 |
| 2024/07/19 | 4,405 | 4,505 | 4,325 | 4,475 | +115 | +2.6% | 31,100 |
| 2024/07/18 | 4,540 | 4,545 | 4,360 | 4,360 | -250 | -5.4% | 42,000 |
| 2024/07/17 | 4,645 | 4,745 | 4,560 | 4,610 | -10 | -0.2% | 39,600 |
| 2024/07/16 | 4,605 | 4,670 | 4,500 | 4,620 | +20 | +0.4% | 47,800 |
| 2024/07/12 | 4,250 | 4,710 | 4,220 | 4,600 | +350 | +8.2% | 114,100 |
| 2024/07/11 | 4,260 | 4,280 | 4,125 | 4,250 | +55 | +1.3% | 26,500 |
| 2024/07/10 | 4,125 | 4,215 | 4,095 | 4,195 | +75 | +1.8% | 24,900 |
| 2024/07/09 | 4,215 | 4,215 | 4,105 | 4,120 | -70 | -1.7% | 25,900 |
| 2024/07/08 | 4,230 | 4,320 | 4,180 | 4,190 | +30 | +0.7% | 48,400 |
| 2024/07/05 | 3,980 | 4,175 | 3,960 | 4,160 | +165 | +4.1% | 37,200 |
| 2024/07/04 | 4,090 | 4,185 | 3,990 | 3,995 | -25 | -0.6% | 41,000 |
| 2024/07/03 | 4,025 | 4,090 | 3,980 | 4,020 | +10 | +0.2% | 36,000 |
| 2024/07/02 | 4,055 | 4,130 | 3,995 | 4,010 | -85 | -2.1% | 43,300 |
| 2024/07/01 | 4,200 | 4,260 | 4,095 | 4,095 | -180 | -4.2% | 60,600 |
| 2024/06/28 | 4,510 | 4,530 | 4,260 | 4,275 | -205 | -4.6% | 70,400 |
| 2024/06/27 | 4,390 | 4,505 | 4,325 | 4,480 | +160 | +3.7% | 65,000 |
51～
100
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
