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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,395 | 4,480 | 4,320 | 4,320 | -75 | -1.7% | 30,500 |
| 2024/06/25 | 4,395 | 4,485 | 4,350 | 4,395 | -90 | -2% | 60,400 |
| 2024/06/24 | 4,170 | 4,490 | 4,165 | 4,485 | +345 | +8.3% | 78,600 |
| 2024/06/21 | 4,015 | 4,165 | 4,005 | 4,140 | +165 | +4.2% | 39,200 |
| 2024/06/20 | 4,100 | 4,140 | 3,950 | 3,975 | -180 | -4.3% | 51,900 |
| 2024/06/19 | 4,125 | 4,295 | 4,085 | 4,155 | +30 | +0.7% | 56,600 |
| 2024/06/18 | 4,175 | 4,220 | 4,060 | 4,125 | +20 | +0.5% | 42,700 |
| 2024/06/17 | 4,200 | 4,255 | 4,055 | 4,105 | -95 | -2.3% | 99,700 |
| 2024/06/14 | 3,715 | 4,200 | 3,690 | 4,200 | +510 | +13.8% | 123,200 |
| 2024/06/13 | 3,750 | 3,780 | 3,680 | 3,690 | -5 | -0.1% | 32,000 |
| 2024/06/12 | 3,850 | 3,870 | 3,630 | 3,695 | -180 | -4.6% | 89,900 |
| 2024/06/11 | 3,895 | 3,930 | 3,845 | 3,875 | -20 | -0.5% | 38,600 |
| 2024/06/10 | 3,705 | 3,985 | 3,680 | 3,895 | +75 | +2% | 81,900 |
| 2024/06/07 | 3,545 | 3,825 | 3,525 | 3,820 | +265 | +7.5% | 113,000 |
| 2024/06/06 | 3,605 | 3,635 | 3,480 | 3,555 | +20 | +0.6% | 36,200 |
| 2024/06/05 | 3,690 | 3,750 | 3,520 | 3,535 | -205 | -5.5% | 98,200 |
| 2024/06/04 | 3,635 | 3,805 | 3,605 | 3,740 | +315 | +9.2% | 136,100 |
| 2024/06/03 | 3,425 | 3,545 | 3,405 | 3,425 | +70 | +2.1% | 61,400 |
| 2024/05/31 | 3,300 | 3,380 | 3,230 | 3,355 | +45 | +1.4% | 44,300 |
| 2024/05/30 | 3,390 | 3,400 | 3,125 | 3,310 | -120 | -3.5% | 139,600 |
| 2024/05/29 | 3,500 | 3,525 | 3,415 | 3,430 | -80 | -2.3% | 45,400 |
| 2024/05/28 | 3,445 | 3,695 | 3,420 | 3,510 | +65 | +1.9% | 68,000 |
| 2024/05/27 | 3,615 | 3,625 | 3,350 | 3,445 | -310 | -8.3% | 138,800 |
| 2024/05/24 | 3,570 | 3,890 | 3,565 | 3,755 | +100 | +2.7% | 81,700 |
| 2024/05/23 | 3,545 | 3,690 | 3,520 | 3,655 | +80 | +2.2% | 46,100 |
| 2024/05/22 | 3,660 | 3,680 | 3,545 | 3,575 | -45 | -1.2% | 31,200 |
| 2024/05/21 | 3,595 | 3,690 | 3,555 | 3,620 | +20 | +0.6% | 48,700 |
| 2024/05/20 | 3,295 | 3,600 | 3,295 | 3,600 | +345 | +10.6% | 87,100 |
| 2024/05/17 | 3,505 | 3,505 | 3,235 | 3,255 | -265 | -7.5% | 104,600 |
| 2024/05/16 | 3,635 | 3,670 | 3,470 | 3,520 | -45 | -1.3% | 47,000 |
| 2024/05/15 | 3,970 | 3,970 | 3,425 | 3,565 | -320 | -8.2% | 169,400 |
| 2024/05/14 | 3,480 | 3,925 | 3,480 | 3,885 | +410 | +11.8% | 132,800 |
| 2024/05/13 | 3,470 | 3,635 | 3,155 | 3,475 | -380 | -9.9% | 399,500 |
| 2024/05/10 | 3,875 | 3,930 | 3,700 | 3,855 | +50 | +1.3% | 156,400 |
| 2024/05/09 | 3,825 | 3,835 | 3,655 | 3,805 | +35 | +0.9% | 82,700 |
| 2024/05/08 | 3,760 | 3,820 | 3,680 | 3,770 | +80 | +2.2% | 58,000 |
| 2024/05/07 | 3,405 | 3,710 | 3,405 | 3,690 | +290 | +8.5% | 59,100 |
| 2024/05/02 | 3,405 | 3,470 | 3,365 | 3,400 | -20 | -0.6% | 23,700 |
| 2024/05/01 | 3,550 | 3,550 | 3,420 | 3,420 | -200 | -5.5% | 32,200 |
| 2024/04/30 | 3,625 | 3,625 | 3,485 | 3,620 | +80 | +2.3% | 44,900 |
| 2024/04/26 | 3,405 | 3,570 | 3,390 | 3,540 | +160 | +4.7% | 44,000 |
| 2024/04/25 | 3,350 | 3,430 | 3,275 | 3,380 | +15 | +0.4% | 31,400 |
| 2024/04/24 | 3,330 | 3,400 | 3,275 | 3,365 | +70 | +2.1% | 37,100 |
| 2024/04/23 | 3,240 | 3,315 | 3,180 | 3,295 | +125 | +3.9% | 33,600 |
| 2024/04/22 | 3,305 | 3,355 | 3,085 | 3,170 | -110 | -3.4% | 70,700 |
| 2024/04/19 | 3,310 | 3,315 | 3,200 | 3,280 | -85 | -2.5% | 42,300 |
| 2024/04/18 | 3,215 | 3,400 | 3,170 | 3,365 | +100 | +3.1% | 31,300 |
| 2024/04/17 | 3,380 | 3,390 | 3,205 | 3,265 | -45 | -1.4% | 44,100 |
| 2024/04/16 | 3,345 | 3,440 | 3,290 | 3,310 | -100 | -2.9% | 62,300 |
| 2024/04/15 | 3,520 | 3,575 | 3,410 | 3,410 | -115 | -3.3% | 48,900 |
101～
150
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
