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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,520 | 3,575 | 3,410 | 3,410 | -115 | -3.3% | 48,900 |
| 2024/04/12 | 3,665 | 3,750 | 3,470 | 3,525 | -135 | -3.7% | 62,000 |
| 2024/04/11 | 3,730 | 3,840 | 3,595 | 3,660 | -50 | -1.3% | 76,400 |
| 2024/04/10 | 3,720 | 3,755 | 3,610 | 3,710 | +35 | +1% | 84,500 |
| 2024/04/09 | 3,420 | 3,675 | 3,420 | 3,675 | +255 | +7.5% | 142,700 |
| 2024/04/08 | 3,190 | 3,420 | 3,180 | 3,420 | +280 | +8.9% | 115,600 |
| 2024/04/05 | 3,245 | 3,290 | 3,010 | 3,140 | -225 | -6.7% | 194,900 |
| 2024/04/04 | 3,465 | 3,520 | 3,310 | 3,365 | -90 | -2.6% | 74,300 |
| 2024/04/03 | 3,285 | 3,535 | 3,270 | 3,455 | +175 | +5.3% | 160,700 |
| 2024/04/02 | 3,290 | 3,395 | 3,210 | 3,280 | +85 | +2.7% | 112,600 |
| 2024/04/01 | 3,295 | 3,295 | 3,175 | 3,195 | -100 | -3% | 61,300 |
| 2024/03/29 | 3,330 | 3,475 | 3,185 | 3,295 | -25 | -0.8% | 141,500 |
| 2024/03/28 | 3,320 | 3,415 | 3,275 | 3,320 | +20 | +0.6% | 126,200 |
| 2024/03/27 | 3,155 | 3,340 | 3,145 | 3,300 | +170 | +5.4% | 100,500 |
| 2024/03/26 | 3,110 | 3,365 | 3,065 | 3,130 | +65 | +2.1% | 126,500 |
| 2024/03/25 | 3,205 | 3,225 | 3,055 | 3,065 | -135 | -4.2% | 57,400 |
| 2024/03/22 | 3,230 | 3,240 | 3,140 | 3,200 | -10 | -0.3% | 60,400 |
| 2024/03/21 | 3,200 | 3,220 | 3,110 | 3,210 | +100 | +3.2% | 68,000 |
| 2024/03/19 | 3,130 | 3,240 | 3,105 | 3,110 | -40 | -1.3% | 112,300 |
| 2024/03/18 | 3,085 | 3,160 | 3,025 | 3,150 | +125 | +4.1% | 48,400 |
| 2024/03/15 | 3,055 | 3,090 | 2,961 | 3,025 | -25 | -0.8% | 47,600 |
| 2024/03/14 | 2,970 | 3,110 | 2,860 | 3,050 | +130 | +4.5% | 87,200 |
| 2024/03/13 | 2,999 | 3,020 | 2,907 | 2,920 | -29 | -1% | 60,900 |
| 2024/03/12 | 2,906 | 3,000 | 2,906 | 2,949 | +14 | +0.5% | 46,300 |
| 2024/03/11 | 2,910 | 3,015 | 2,905 | 2,935 | -18 | -0.6% | 69,200 |
| 2024/03/08 | 3,000 | 3,075 | 2,930 | 2,953 | -107 | -3.5% | 72,300 |
| 2024/03/07 | 3,330 | 3,330 | 3,060 | 3,060 | -200 | -6.1% | 79,500 |
| 2024/03/06 | 3,095 | 3,275 | 3,030 | 3,260 | +165 | +5.3% | 87,300 |
| 2024/03/05 | 3,005 | 3,170 | 2,975 | 3,095 | +55 | +1.8% | 90,900 |
| 2024/03/04 | 3,095 | 3,100 | 2,958 | 3,040 | +65 | +2.2% | 99,500 |
| 2024/03/01 | 3,095 | 3,225 | 2,853 | 2,975 | -115 | -3.7% | 181,200 |
| 2024/02/29 | 3,235 | 3,355 | 3,080 | 3,090 | -275 | -8.2% | 137,400 |
| 2024/02/28 | 3,495 | 3,540 | 3,335 | 3,365 | -110 | -3.2% | 78,500 |
| 2024/02/27 | 3,455 | 3,500 | 3,315 | 3,475 | -20 | -0.6% | 94,400 |
| 2024/02/26 | 3,470 | 3,640 | 3,435 | 3,495 | +65 | +1.9% | 187,900 |
| 2024/02/22 | 3,150 | 3,465 | 3,125 | 3,430 | +215 | +6.7% | 411,900 |
| 2024/02/21 | 2,907 | 3,285 | 2,907 | 3,215 | +273 | +9.3% | 615,700 |
| 2024/02/20 | 3,085 | 3,250 | 2,906 | 2,942 | -313 | -9.6% | 406,200 |
| 2024/02/19 | 3,140 | 3,385 | 2,960 | 3,255 | +185 | +6% | 362,900 |
| 2024/02/16 | 2,500 | 3,070 | 2,493 | 3,070 | +501 | +19.5% | 372,600 |
| 2024/02/15 | 2,775 | 2,775 | 2,455 | 2,569 | +294 | +12.9% | 494,600 |
| 2024/02/14 | 2,275 | 2,275 | 2,275 | 2,275 | +400 | +21.3% | 10,600 |
| 2024/02/13 | 1,848 | 1,875 | 1,793 | 1,875 | +55 | +3% | 75,200 |
| 2024/02/09 | 1,785 | 1,848 | 1,773 | 1,820 | +14 | +0.8% | 28,700 |
| 2024/02/08 | 1,827 | 1,850 | 1,781 | 1,806 | -30 | -1.6% | 38,100 |
| 2024/02/07 | 1,838 | 1,882 | 1,813 | 1,836 | -42 | -2.2% | 50,300 |
| 2024/02/06 | 1,769 | 1,930 | 1,757 | 1,878 | +74 | +4.1% | 144,000 |
| 2024/02/05 | 1,764 | 1,815 | 1,729 | 1,804 | +89 | +5.2% | 78,100 |
| 2024/02/02 | 1,700 | 1,769 | 1,700 | 1,715 | +61 | +3.7% | 24,500 |
| 2024/02/01 | 1,700 | 1,700 | 1,626 | 1,654 | -46 | -2.7% | 22,100 |
151～
200
件表示中 / 412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 | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84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 |
| フリークアウト | 71,300円 | +8.3% | +63.9% | 0.00% | 41.31倍 | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| Ｔ＆Ｇニーズ | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| ロイヤルホテル | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73倍 | 0.65倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
