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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/23 | 4,455 | 4,525 | 4,355 | 4,365 | -60 | -1.4% | 22,300 |
| 2024/07/22 | 4,515 | 4,600 | 4,350 | 4,425 | -50 | -1.1% | 32,600 |
| 2024/07/19 | 4,405 | 4,505 | 4,325 | 4,475 | +115 | +2.6% | 31,100 |
| 2024/07/18 | 4,540 | 4,545 | 4,360 | 4,360 | -250 | -5.4% | 42,000 |
| 2024/07/17 | 4,645 | 4,745 | 4,560 | 4,610 | -10 | -0.2% | 39,600 |
| 2024/07/16 | 4,605 | 4,670 | 4,500 | 4,620 | +20 | +0.4% | 47,800 |
| 2024/07/12 | 4,250 | 4,710 | 4,220 | 4,600 | +350 | +8.2% | 114,100 |
| 2024/07/11 | 4,260 | 4,280 | 4,125 | 4,250 | +55 | +1.3% | 26,500 |
| 2024/07/10 | 4,125 | 4,215 | 4,095 | 4,195 | +75 | +1.8% | 24,900 |
| 2024/07/09 | 4,215 | 4,215 | 4,105 | 4,120 | -70 | -1.7% | 25,900 |
| 2024/07/08 | 4,230 | 4,320 | 4,180 | 4,190 | +30 | +0.7% | 48,400 |
| 2024/07/05 | 3,980 | 4,175 | 3,960 | 4,160 | +165 | +4.1% | 37,200 |
| 2024/07/04 | 4,090 | 4,185 | 3,990 | 3,995 | -25 | -0.6% | 41,000 |
| 2024/07/03 | 4,025 | 4,090 | 3,980 | 4,020 | +10 | +0.2% | 36,000 |
| 2024/07/02 | 4,055 | 4,130 | 3,995 | 4,010 | -85 | -2.1% | 43,300 |
| 2024/07/01 | 4,200 | 4,260 | 4,095 | 4,095 | -180 | -4.2% | 60,600 |
| 2024/06/28 | 4,510 | 4,530 | 4,260 | 4,275 | -205 | -4.6% | 70,400 |
| 2024/06/27 | 4,390 | 4,505 | 4,325 | 4,480 | +160 | +3.7% | 65,000 |
| 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 |
201～
250
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
