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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
件表示中 / 610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 | 382,000円 | +6.1% | +7.2% | 1.31% | 17.09倍 | 6.02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 |
| ＬＯＩＶＥ | 110,900円 | +45.0% | +47.2% | 0.00% | 15.33倍 | 8.56倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＹＣＰ | 76,000円 | - | - | - | - | - |
|
- |
| 動物高医 | 484,000円 | +12.9% | +19.0% | 0.83% | 20.51倍 | 3.02倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＨＡＮＡＴＯＵＲ | 108,700円 | +8.1% | +6.5% | 3.40% | 8.75倍 | 3.49倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
