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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/03/05 | 3,015 | 3,090 | 2,979 | 3,075 | +60 | +2% | 34,200 |
| 2025/03/04 | 2,985 | 3,015 | 2,963 | 3,015 | +30 | +1% | 35,800 |
| 2025/03/03 | 3,025 | 3,050 | 2,982 | 2,985 | +14 | +0.5% | 35,900 |
| 2025/02/28 | 3,000 | 3,015 | 2,945 | 2,971 | -69 | -2.3% | 78,800 |
| 2025/02/27 | 3,125 | 3,125 | 3,030 | 3,040 | -40 | -1.3% | 44,700 |
| 2025/02/26 | 3,135 | 3,135 | 3,030 | 3,080 | -40 | -1.3% | 45,600 |
| 2025/02/25 | 3,020 | 3,165 | 3,000 | 3,120 | +150 | +5.1% | 97,000 |
| 2025/02/21 | 2,966 | 3,030 | 2,961 | 2,970 | -6 | -0.2% | 45,200 |
| 2025/02/20 | 2,969 | 3,015 | 2,960 | 2,976 | -34 | -1.1% | 74,000 |
| 2025/02/19 | 3,150 | 3,150 | 3,005 | 3,010 | -120 | -3.8% | 104,700 |
| 2025/02/18 | 3,150 | 3,215 | 3,080 | 3,130 | -20 | -0.6% | 68,600 |
| 2025/02/17 | 3,065 | 3,180 | 3,045 | 3,150 | +85 | +2.8% | 81,600 |
| 2025/02/14 | 3,080 | 3,085 | 2,995 | 3,065 | +40 | +1.3% | 75,500 |
| 2025/02/13 | 3,250 | 3,250 | 3,010 | 3,025 | -260 | -7.9% | 313,400 |
| 2025/02/12 | 3,240 | 3,420 | 3,170 | 3,285 | -405 | -11% | 405,200 |
| 2025/02/10 | 3,600 | 3,720 | 3,565 | 3,690 | +125 | +3.5% | 174,000 |
| 2025/02/07 | 3,485 | 3,575 | 3,485 | 3,565 | +100 | +2.9% | 50,300 |
| 2025/02/06 | 3,405 | 3,485 | 3,405 | 3,465 | +60 | +1.8% | 88,400 |
| 2025/02/05 | 3,450 | 3,470 | 3,355 | 3,405 | -40 | -1.2% | 33,500 |
| 2025/02/04 | 3,480 | 3,520 | 3,410 | 3,445 | +15 | +0.4% | 25,600 |
| 2025/02/03 | 3,420 | 3,450 | 3,380 | 3,430 | +5 | +0.1% | 19,500 |
| 2025/01/31 | 3,510 | 3,510 | 3,400 | 3,425 | -35 | -1% | 25,400 |
| 2025/01/30 | 3,575 | 3,575 | 3,460 | 3,460 | -115 | -3.2% | 35,900 |
| 2025/01/29 | 3,525 | 3,625 | 3,480 | 3,575 | +120 | +3.5% | 92,300 |
| 2025/01/28 | 3,385 | 3,510 | 3,380 | 3,455 | +70 | +2.1% | 46,100 |
| 2025/01/27 | 3,450 | 3,475 | 3,380 | 3,385 | +5 | +0.1% | 36,300 |
| 2025/01/24 | 3,280 | 3,380 | 3,275 | 3,380 | +100 | +3% | 35,200 |
| 2025/01/23 | 3,345 | 3,345 | 3,240 | 3,280 | -50 | -1.5% | 41,700 |
| 2025/01/22 | 3,340 | 3,380 | 3,295 | 3,330 | -15 | -0.4% | 30,500 |
| 2025/01/21 | 3,390 | 3,390 | 3,340 | 3,345 | -45 | -1.3% | 27,100 |
| 2025/01/20 | 3,430 | 3,430 | 3,370 | 3,390 | +10 | +0.3% | 18,700 |
| 2025/01/17 | 3,410 | 3,410 | 3,350 | 3,380 | -50 | -1.5% | 32,500 |
| 2025/01/16 | 3,490 | 3,510 | 3,405 | 3,430 | +35 | +1% | 37,900 |
| 2025/01/15 | 3,565 | 3,595 | 3,375 | 3,395 | -170 | -4.8% | 91,500 |
| 2025/01/14 | 3,615 | 3,615 | 3,540 | 3,565 | -50 | -1.4% | 43,200 |
| 2025/01/10 | 3,625 | 3,685 | 3,580 | 3,615 | -30 | -0.8% | 23,700 |
| 2025/01/09 | 3,720 | 3,720 | 3,595 | 3,645 | -75 | -2% | 46,900 |
51～
100
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
