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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,521 | 1,631 | 1,501 | 1,548 | +87 | +6% | 132,500 |
| 2023/11/14 | 1,519 | 1,562 | 1,436 | 1,461 | -45 | -3% | 133,100 |
| 2023/11/13 | 1,680 | 1,700 | 1,492 | 1,506 | -114 | -7% | 294,400 |
| 2023/11/10 | 1,479 | 1,620 | 1,479 | 1,620 | +61 | +3.9% | 78,700 |
| 2023/11/09 | 1,528 | 1,581 | 1,482 | 1,559 | +24 | +1.6% | 41,700 |
| 2023/11/08 | 1,605 | 1,626 | 1,533 | 1,535 | -89 | -5.5% | 38,300 |
| 2023/11/07 | 1,646 | 1,653 | 1,593 | 1,624 | -25 | -1.5% | 22,100 |
| 2023/11/06 | 1,644 | 1,685 | 1,588 | 1,649 | +21 | +1.3% | 83,700 |
| 2023/11/02 | 1,551 | 1,629 | 1,512 | 1,628 | +117 | +7.7% | 141,600 |
| 2023/11/01 | 1,380 | 1,548 | 1,365 | 1,511 | +141 | +10.3% | 121,300 |
| 2023/10/31 | 1,293 | 1,375 | 1,281 | 1,370 | +80 | +6.2% | 20,600 |
| 2023/10/30 | 1,302 | 1,327 | 1,281 | 1,290 | -22 | -1.7% | 16,900 |
| 2023/10/27 | 1,291 | 1,319 | 1,291 | 1,312 | +16 | +1.2% | 8,200 |
| 2023/10/26 | 1,305 | 1,334 | 1,280 | 1,296 | -28 | -2.1% | 28,400 |
| 2023/10/25 | 1,326 | 1,340 | 1,298 | 1,324 | +8 | +0.6% | 24,700 |
| 2023/10/24 | 1,305 | 1,337 | 1,277 | 1,316 | +13 | +1% | 34,100 |
| 2023/10/23 | 1,350 | 1,351 | 1,303 | 1,303 | -38 | -2.8% | 13,600 |
| 2023/10/20 | 1,316 | 1,350 | 1,304 | 1,341 | +1 | +0.1% | 16,700 |
| 2023/10/19 | 1,334 | 1,371 | 1,334 | 1,340 | -24 | -1.8% | 13,200 |
| 2023/10/18 | 1,342 | 1,369 | 1,331 | 1,364 | +22 | +1.6% | 11,900 |
| 2023/10/17 | 1,343 | 1,371 | 1,340 | 1,342 | +23 | +1.7% | 28,600 |
| 2023/10/16 | 1,330 | 1,335 | 1,300 | 1,319 | -34 | -2.5% | 28,000 |
| 2023/10/13 | 1,371 | 1,390 | 1,329 | 1,353 | -47 | -3.4% | 26,500 |
| 2023/10/12 | 1,400 | 1,413 | 1,385 | 1,400 | +11 | +0.8% | 8,200 |
| 2023/10/11 | 1,420 | 1,449 | 1,380 | 1,389 | -39 | -2.7% | 32,200 |
| 2023/10/10 | 1,408 | 1,444 | 1,401 | 1,428 | +20 | +1.4% | 15,200 |
| 2023/10/06 | 1,411 | 1,431 | 1,389 | 1,408 | -3 | -0.2% | 16,400 |
| 2023/10/05 | 1,401 | 1,440 | 1,400 | 1,411 | +28 | +2% | 35,200 |
| 2023/10/04 | 1,450 | 1,481 | 1,383 | 1,383 | -114 | -7.6% | 53,100 |
| 2023/10/03 | 1,543 | 1,543 | 1,467 | 1,497 | -72 | -4.6% | 43,900 |
| 2023/10/02 | 1,567 | 1,617 | 1,562 | 1,569 | +19 | +1.2% | 37,600 |
| 2023/09/29 | 1,504 | 1,557 | 1,504 | 1,550 | +45 | +3% | 32,200 |
| 2023/09/28 | 1,490 | 1,548 | 1,490 | 1,505 | +3 | +0.2% | 31,000 |
| 2023/09/27 | 1,501 | 1,537 | 1,486 | 1,502 | -31 | -2% | 30,300 |
| 2023/09/26 | 1,570 | 1,570 | 1,493 | 1,533 | -37 | -2.4% | 47,000 |
| 2023/09/25 | 1,520 | 1,590 | 1,490 | 1,570 | +57 | +3.8% | 70,000 |
| 2023/09/22 | 1,400 | 1,540 | 1,400 | 1,513 | +109 | +7.8% | 100,500 |
| 2023/09/21 | 1,408 | 1,450 | 1,390 | 1,404 | -7 | -0.5% | 22,500 |
| 2023/09/20 | 1,440 | 1,459 | 1,405 | 1,411 | -28 | -1.9% | 34,000 |
| 2023/09/19 | 1,405 | 1,450 | 1,380 | 1,439 | +60 | +4.4% | 48,500 |
| 2023/09/15 | 1,320 | 1,385 | 1,299 | 1,379 | +68 | +5.2% | 38,000 |
| 2023/09/14 | 1,299 | 1,311 | 1,288 | 1,311 | +17 | +1.3% | 12,400 |
| 2023/09/13 | 1,316 | 1,316 | 1,280 | 1,294 | -9 | -0.7% | 26,300 |
| 2023/09/12 | 1,273 | 1,315 | 1,272 | 1,303 | +8 | +0.6% | 53,400 |
| 2023/09/11 | 1,355 | 1,361 | 1,282 | 1,295 | -60 | -4.4% | 73,800 |
| 2023/09/08 | 1,377 | 1,378 | 1,338 | 1,355 | -40 | -2.9% | 39,500 |
| 2023/09/07 | 1,449 | 1,449 | 1,382 | 1,395 | -54 | -3.7% | 52,200 |
| 2023/09/06 | 1,451 | 1,458 | 1,436 | 1,449 | -2 | -0.1% | 9,200 |
| 2023/09/05 | 1,430 | 1,474 | 1,414 | 1,451 | +47 | +3.3% | 35,400 |
| 2023/09/04 | 1,413 | 1,418 | 1,399 | 1,404 | -27 | -1.9% | 23,600 |
251～
300
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
