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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,730 | 3,770 | 3,700 | 3,720 | -50 | -1.3% | 37,500 |
| 2025/01/07 | 3,825 | 3,870 | 3,770 | 3,770 | -15 | -0.4% | 44,100 |
| 2025/01/06 | 3,685 | 3,865 | 3,655 | 3,785 | +240 | +6.8% | 126,100 |
| 2024/12/30 | 3,615 | 3,615 | 3,525 | 3,545 | -95 | -2.6% | 94,700 |
| 2024/12/27 | 3,695 | 3,765 | 3,625 | 3,640 | +35 | +1% | 116,500 |
| 2024/12/26 | 3,690 | 3,695 | 3,600 | 3,605 | -80 | -2.2% | 40,300 |
| 2024/12/25 | 3,680 | 3,810 | 3,655 | 3,685 | +55 | +1.5% | 45,100 |
| 2024/12/24 | 3,765 | 3,765 | 3,605 | 3,630 | -100 | -2.7% | 47,100 |
| 2024/12/23 | 3,775 | 3,855 | 3,700 | 3,730 | -5 | -0.1% | 50,600 |
| 2024/12/20 | 3,730 | 3,850 | 3,710 | 3,735 | +30 | +0.8% | 54,100 |
| 2024/12/19 | 3,685 | 3,760 | 3,650 | 3,705 | -80 | -2.1% | 51,900 |
| 2024/12/18 | 3,670 | 3,830 | 3,605 | 3,785 | +85 | +2.3% | 60,600 |
| 2024/12/17 | 3,795 | 3,795 | 3,635 | 3,700 | -125 | -3.3% | 91,700 |
| 2024/12/16 | 3,900 | 4,005 | 3,810 | 3,825 | +60 | +1.6% | 141,200 |
| 2024/12/13 | 3,550 | 3,845 | 3,525 | 3,765 | +215 | +6.1% | 132,100 |
| 2024/12/12 | 3,410 | 3,630 | 3,410 | 3,550 | +240 | +7.3% | 155,100 |
| 2024/12/11 | 3,410 | 3,415 | 3,295 | 3,310 | -110 | -3.2% | 86,500 |
| 2024/12/10 | 3,580 | 3,615 | 3,415 | 3,420 | -115 | -3.3% | 93,700 |
| 2024/12/09 | 3,430 | 3,565 | 3,410 | 3,535 | +120 | +3.5% | 90,600 |
| 2024/12/06 | 3,440 | 3,485 | 3,325 | 3,415 | -25 | -0.7% | 62,100 |
| 2024/12/05 | 3,365 | 3,520 | 3,365 | 3,440 | +90 | +2.7% | 77,100 |
| 2024/12/04 | 3,485 | 3,525 | 3,350 | 3,350 | ±0 | ±0% | 120,000 |
| 2024/12/03 | 3,220 | 3,420 | 3,170 | 3,350 | +80 | +2.4% | 202,500 |
| 2024/12/02 | 3,270 | 3,290 | 3,215 | 3,270 | -10 | -0.3% | 59,000 |
| 2024/11/29 | 3,330 | 3,345 | 3,245 | 3,280 | -105 | -3.1% | 71,900 |
| 2024/11/28 | 3,380 | 3,395 | 3,325 | 3,385 | -5 | -0.1% | 38,300 |
| 2024/11/27 | 3,250 | 3,390 | 3,220 | 3,390 | +70 | +2.1% | 70,100 |
| 2024/11/26 | 3,515 | 3,520 | 3,265 | 3,320 | -220 | -6.2% | 205,900 |
| 2024/11/25 | 3,490 | 3,575 | 3,475 | 3,540 | +65 | +1.9% | 39,400 |
| 2024/11/22 | 3,540 | 3,555 | 3,470 | 3,475 | -65 | -1.8% | 43,700 |
| 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 |
101～
150
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
