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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,070 | 3,095 | 3,050 | 3,065 | -5 | -0.2% | 12,400 |
| 2025/05/19 | 3,030 | 3,100 | 3,025 | 3,070 | +40 | +1.3% | 15,900 |
| 2025/05/16 | 3,065 | 3,085 | 3,030 | 3,030 | -10 | -0.3% | 9,900 |
| 2025/05/15 | 3,005 | 3,130 | 3,000 | 3,040 | +20 | +0.7% | 23,300 |
| 2025/05/14 | 3,000 | 3,060 | 3,000 | 3,020 | +10 | +0.3% | 17,000 |
| 2025/05/13 | 3,050 | 3,120 | 3,010 | 3,010 | -50 | -1.6% | 27,400 |
| 2025/05/12 | 2,990 | 3,070 | 2,968 | 3,060 | -50 | -1.6% | 87,700 |
| 2025/05/09 | 3,060 | 3,110 | 3,045 | 3,110 | +30 | +1% | 40,200 |
| 2025/05/08 | 3,065 | 3,105 | 3,060 | 3,080 | -5 | -0.2% | 15,500 |
| 2025/05/07 | 3,095 | 3,125 | 3,075 | 3,085 | -5 | -0.2% | 17,900 |
| 2025/05/02 | 3,070 | 3,115 | 3,060 | 3,090 | +20 | +0.7% | 16,700 |
| 2025/05/01 | 3,050 | 3,095 | 3,030 | 3,070 | -10 | -0.3% | 19,000 |
| 2025/04/30 | 3,050 | 3,105 | 3,030 | 3,080 | +20 | +0.7% | 15,800 |
| 2025/04/28 | 3,045 | 3,095 | 3,045 | 3,060 | +30 | +1% | 12,900 |
| 2025/04/25 | 3,035 | 3,055 | 3,010 | 3,030 | +20 | +0.7% | 13,600 |
| 2025/04/24 | 3,000 | 3,030 | 2,979 | 3,010 | +31 | +1% | 12,200 |
| 2025/04/23 | 3,055 | 3,065 | 2,974 | 2,979 | -31 | -1% | 48,500 |
| 2025/04/22 | 3,100 | 3,150 | 3,010 | 3,010 | -110 | -3.5% | 18,300 |
| 2025/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | +25 | +0.8% | 28,700 |
| 2025/04/18 | 2,979 | 3,095 | 2,979 | 3,095 | +115 | +3.9% | 25,100 |
| 2025/04/17 | 2,939 | 2,985 | 2,939 | 2,980 | +40 | +1.4% | 14,500 |
| 2025/04/16 | 2,980 | 2,988 | 2,910 | 2,940 | -55 | -1.8% | 47,600 |
| 2025/04/15 | 2,980 | 3,020 | 2,963 | 2,995 | +9 | +0.3% | 24,400 |
| 2025/04/14 | 3,030 | 3,045 | 2,973 | 2,986 | -59 | -1.9% | 40,000 |
| 2025/04/11 | 2,871 | 3,045 | 2,846 | 3,045 | +95 | +3.2% | 25,500 |
| 2025/04/10 | 3,080 | 3,080 | 2,911 | 2,950 | +144 | +5.1% | 36,300 |
| 2025/04/09 | 2,895 | 2,900 | 2,711 | 2,806 | -139 | -4.7% | 39,300 |
| 2025/04/08 | 2,822 | 3,030 | 2,800 | 2,945 | +290 | +10.9% | 49,600 |
| 2025/04/07 | 2,562 | 2,781 | 2,562 | 2,655 | -350 | -11.6% | 80,500 |
| 2025/04/04 | 3,145 | 3,165 | 2,899 | 3,005 | -200 | -6.2% | 106,200 |
| 2025/04/03 | 3,080 | 3,230 | 3,055 | 3,205 | +5 | +0.2% | 38,800 |
| 2025/04/02 | 3,225 | 3,240 | 3,165 | 3,200 | -40 | -1.2% | 20,100 |
| 2025/04/01 | 3,390 | 3,425 | 3,215 | 3,240 | -120 | -3.6% | 45,400 |
| 2025/03/31 | 3,370 | 3,395 | 3,300 | 3,360 | -80 | -2.3% | 29,600 |
| 2025/03/28 | 3,470 | 3,490 | 3,420 | 3,440 | +25 | +0.7% | 31,400 |
| 2025/03/27 | 3,375 | 3,440 | 3,355 | 3,415 | +30 | +0.9% | 30,700 |
| 2025/03/26 | 3,425 | 3,460 | 3,350 | 3,385 | -5 | -0.1% | 21,000 |
| 2025/03/25 | 3,440 | 3,450 | 3,375 | 3,390 | +20 | +0.6% | 19,200 |
| 2025/03/24 | 3,455 | 3,500 | 3,360 | 3,370 | -85 | -2.5% | 25,700 |
| 2025/03/21 | 3,360 | 3,460 | 3,350 | 3,455 | +75 | +2.2% | 26,800 |
| 2025/03/19 | 3,260 | 3,450 | 3,260 | 3,380 | +125 | +3.8% | 52,600 |
| 2025/03/18 | 3,305 | 3,305 | 3,200 | 3,255 | -15 | -0.5% | 25,000 |
| 2025/03/17 | 3,270 | 3,305 | 3,215 | 3,270 | +30 | +0.9% | 16,500 |
| 2025/03/14 | 3,160 | 3,255 | 3,160 | 3,240 | +15 | +0.5% | 21,800 |
| 2025/03/13 | 3,270 | 3,280 | 3,160 | 3,225 | +25 | +0.8% | 28,000 |
| 2025/03/12 | 3,285 | 3,290 | 3,200 | 3,200 | -95 | -2.9% | 17,700 |
| 2025/03/11 | 3,180 | 3,330 | 3,085 | 3,295 | +60 | +1.9% | 85,400 |
| 2025/03/10 | 3,150 | 3,280 | 3,140 | 3,235 | +130 | +4.2% | 88,800 |
| 2025/03/07 | 3,005 | 3,135 | 3,005 | 3,105 | +70 | +2.3% | 67,500 |
| 2025/03/06 | 3,090 | 3,100 | 2,990 | 3,035 | -40 | -1.3% | 29,400 |
51～
100
件表示中 / 578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 |
| サニックスＨＤ | 25,200円 | +3.2% | +24.8% | 0.79% | 6.79倍 | 1.18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 |
| エータイ | 291,800円 | +20.2% | +39.3% | 1.30% | 28.20倍 | 4.54倍 |
|
- |
| ＣＤＳ | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28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 |
| ＤｍＭｉＸ | 25,400円 | +5.0% | +25.8% | 2.36% | 10.72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 |
市場注目の銘柄
チャート関連のコラム
