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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/08 | 2,780 | 2,945 | 2,771 | 2,904 | +124 | +4.5% | 65,800 |
| 2024/08/07 | 2,556 | 2,877 | 2,550 | 2,780 | +159 | +6.1% | 76,200 |
| 2024/08/06 | 2,530 | 2,790 | 2,530 | 2,621 | +291 | +12.5% | 110,000 |
| 2024/08/05 | 2,760 | 2,804 | 2,330 | 2,330 | -700 | -23.1% | 172,100 |
| 2024/08/02 | 3,135 | 3,175 | 3,015 | 3,030 | -275 | -8.3% | 115,900 |
| 2024/08/01 | 3,425 | 3,435 | 3,295 | 3,305 | -250 | -7% | 98,900 |
| 2024/07/31 | 3,455 | 3,555 | 3,375 | 3,555 | -20 | -0.6% | 65,100 |
| 2024/07/30 | 3,500 | 3,585 | 3,480 | 3,575 | +75 | +2.1% | 36,000 |
| 2024/07/29 | 3,615 | 3,650 | 3,485 | 3,500 | -80 | -2.2% | 46,200 |
| 2024/07/26 | 3,635 | 3,705 | 3,530 | 3,580 | -20 | -0.6% | 55,000 |
| 2024/07/25 | 3,685 | 3,770 | 3,545 | 3,600 | -210 | -5.5% | 101,700 |
| 2024/07/24 | 4,350 | 4,350 | 3,810 | 3,810 | -555 | -12.7% | 230,000 |
201～
250
件表示中 / 579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 | 337,000円 | +6.1% | +7.2% | 1.48% | 15.08倍 | 5.89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 |
| ＧＥＮＯＶＡ | 71,100円 | +14.0% | -29.0% | 4.22% | 12.58倍 | 1.88倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 平安レイ | 100,500円 | +3.6% | +9.5% | 3.58% | 8.89倍 | 0.56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 |
| サニックスＨＤ | 25,200円 | +3.2% | +24.8% | 0.79% | 6.79倍 | 1.18倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＤｍＭｉＸ | 25,800円 | +5.0% | +25.8% | 2.33% | 10.89倍 | 0.87倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
