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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 4,570 | 4,615 | 4,475 | 4,520 | -20 | -0.4% | 36,800 |
| 2024/10/22 | 4,695 | 4,695 | 4,405 | 4,540 | -200 | -4.2% | 81,900 |
| 2024/10/21 | 4,540 | 4,845 | 4,540 | 4,740 | +205 | +4.5% | 62,300 |
| 2024/10/18 | 4,625 | 4,680 | 4,500 | 4,535 | -90 | -1.9% | 40,700 |
| 2024/10/17 | 4,595 | 4,675 | 4,370 | 4,625 | +60 | +1.3% | 105,800 |
| 2024/10/16 | 4,735 | 4,735 | 4,480 | 4,565 | -220 | -4.6% | 126,200 |
| 2024/10/15 | 4,925 | 4,945 | 4,685 | 4,785 | -85 | -1.7% | 61,900 |
| 2024/10/11 | 5,090 | 5,140 | 4,865 | 4,870 | -230 | -4.5% | 57,300 |
| 2024/10/10 | 5,190 | 5,220 | 4,970 | 5,100 | -50 | -1% | 34,900 |
| 2024/10/09 | 4,750 | 5,200 | 4,735 | 5,150 | +415 | +8.8% | 111,900 |
| 2024/10/08 | 4,850 | 5,040 | 4,660 | 4,735 | -115 | -2.4% | 73,800 |
| 2024/10/07 | 4,980 | 5,150 | 4,800 | 4,850 | +5 | +0.1% | 76,000 |
| 2024/10/04 | 4,835 | 5,070 | 4,785 | 4,845 | +80 | +1.7% | 65,300 |
| 2024/10/03 | 5,140 | 5,140 | 4,750 | 4,765 | -135 | -2.8% | 55,100 |
| 2024/10/02 | 4,895 | 5,050 | 4,880 | 4,900 | -95 | -1.9% | 51,000 |
| 2024/10/01 | 4,540 | 5,150 | 4,510 | 4,995 | +510 | +11.4% | 131,600 |
| 2024/09/30 | 4,805 | 4,840 | 4,450 | 4,485 | -460 | -9.3% | 138,200 |
| 2024/09/27 | 4,725 | 4,990 | 4,670 | 4,945 | +250 | +5.3% | 56,200 |
| 2024/09/26 | 4,700 | 4,785 | 4,630 | 4,695 | -30 | -0.6% | 59,000 |
| 2024/09/25 | 4,760 | 4,830 | 4,630 | 4,725 | -40 | -0.8% | 60,000 |
| 2024/09/24 | 5,060 | 5,060 | 4,755 | 4,765 | -230 | -4.6% | 53,500 |
| 2024/09/20 | 5,100 | 5,220 | 4,975 | 4,995 | -5 | -0.1% | 70,500 |
| 2024/09/19 | 5,010 | 5,250 | 5,000 | 5,000 | ±0 | ±0% | 65,000 |
| 2024/09/18 | 4,905 | 5,150 | 4,905 | 5,000 | +165 | +3.4% | 72,900 |
| 2024/09/17 | 4,830 | 4,845 | 4,710 | 4,835 | +5 | +0.1% | 58,000 |
| 2024/09/13 | 4,805 | 5,110 | 4,730 | 4,830 | +85 | +1.8% | 163,900 |
| 2024/09/12 | 4,800 | 4,830 | 4,505 | 4,745 | +155 | +3.4% | 108,300 |
| 2024/09/11 | 4,925 | 5,130 | 4,540 | 4,590 | -325 | -6.6% | 150,300 |
| 2024/09/10 | 4,725 | 4,965 | 4,645 | 4,915 | +200 | +4.2% | 107,600 |
| 2024/09/09 | 4,600 | 4,730 | 4,475 | 4,715 | -25 | -0.5% | 117,000 |
| 2024/09/06 | 4,950 | 5,050 | 4,600 | 4,740 | -160 | -3.3% | 171,100 |
| 2024/09/05 | 4,395 | 5,080 | 4,385 | 4,900 | +435 | +9.7% | 297,500 |
| 2024/09/04 | 4,070 | 4,525 | 4,005 | 4,465 | +185 | +4.3% | 155,600 |
| 2024/09/03 | 4,110 | 4,360 | 4,110 | 4,280 | +150 | +3.6% | 59,800 |
| 2024/09/02 | 4,015 | 4,220 | 4,015 | 4,130 | +115 | +2.9% | 52,900 |
| 2024/08/30 | 4,050 | 4,115 | 3,975 | 4,015 | +55 | +1.4% | 40,300 |
| 2024/08/29 | 3,985 | 4,080 | 3,945 | 3,960 | -95 | -2.3% | 31,000 |
| 2024/08/28 | 4,025 | 4,070 | 3,925 | 4,055 | +30 | +0.7% | 41,100 |
| 2024/08/27 | 3,850 | 4,150 | 3,770 | 4,025 | +190 | +5% | 117,300 |
| 2024/08/26 | 3,630 | 3,935 | 3,605 | 3,835 | +185 | +5.1% | 86,200 |
| 2024/08/23 | 3,660 | 3,680 | 3,530 | 3,650 | -5 | -0.1% | 45,100 |
| 2024/08/22 | 3,580 | 3,730 | 3,505 | 3,655 | +5 | +0.1% | 36,200 |
| 2024/08/21 | 3,670 | 3,745 | 3,620 | 3,650 | -130 | -3.4% | 37,500 |
| 2024/08/20 | 3,750 | 3,860 | 3,750 | 3,780 | +10 | +0.3% | 53,900 |
| 2024/08/19 | 3,530 | 3,865 | 3,455 | 3,770 | +170 | +4.7% | 83,300 |
| 2024/08/16 | 3,625 | 3,730 | 3,530 | 3,600 | +45 | +1.3% | 70,200 |
| 2024/08/15 | 3,600 | 3,730 | 3,480 | 3,555 | -25 | -0.7% | 117,900 |
| 2024/08/14 | 3,515 | 3,675 | 3,345 | 3,580 | +135 | +3.9% | 321,200 |
| 2024/08/13 | 3,305 | 3,445 | 3,305 | 3,445 | +502 | +17.1% | 65,300 |
| 2024/08/09 | 3,010 | 3,050 | 2,801 | 2,943 | +39 | +1.3% | 140,400 |
151～
200
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
