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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,442 | 1,460 | 1,400 | 1,429 | -6 | -0.4% | 17,000 |
| 2023/08/30 | 1,468 | 1,468 | 1,421 | 1,435 | -15 | -1% | 13,900 |
| 2023/08/29 | 1,453 | 1,465 | 1,442 | 1,450 | +5 | +0.3% | 15,800 |
| 2023/08/28 | 1,459 | 1,480 | 1,435 | 1,445 | ±0 | ±0% | 14,600 |
| 2023/08/25 | 1,416 | 1,455 | 1,400 | 1,445 | ±0 | ±0% | 24,000 |
| 2023/08/24 | 1,410 | 1,493 | 1,410 | 1,445 | +45 | +3.2% | 53,300 |
| 2023/08/23 | 1,371 | 1,420 | 1,371 | 1,400 | +29 | +2.1% | 26,600 |
| 2023/08/22 | 1,398 | 1,406 | 1,361 | 1,371 | -31 | -2.2% | 19,400 |
| 2023/08/21 | 1,340 | 1,404 | 1,328 | 1,402 | +54 | +4% | 36,000 |
| 2023/08/18 | 1,344 | 1,379 | 1,344 | 1,348 | -22 | -1.6% | 22,500 |
| 2023/08/17 | 1,351 | 1,373 | 1,329 | 1,370 | -10 | -0.7% | 43,000 |
| 2023/08/16 | 1,432 | 1,432 | 1,378 | 1,380 | -63 | -4.4% | 54,100 |
| 2023/08/15 | 1,512 | 1,512 | 1,442 | 1,443 | -94 | -6.1% | 75,400 |
| 2023/08/14 | 1,544 | 1,550 | 1,431 | 1,537 | -3 | -0.2% | 76,800 |
| 2023/08/10 | 1,526 | 1,556 | 1,520 | 1,540 | -26 | -1.7% | 25,300 |
| 2023/08/09 | 1,566 | 1,566 | 1,519 | 1,566 | -19 | -1.2% | 28,900 |
| 2023/08/08 | 1,600 | 1,649 | 1,574 | 1,585 | -2 | -0.1% | 56,400 |
| 2023/08/07 | 1,531 | 1,593 | 1,520 | 1,587 | +66 | +4.3% | 19,900 |
| 2023/08/04 | 1,520 | 1,532 | 1,500 | 1,521 | -24 | -1.6% | 20,500 |
| 2023/08/03 | 1,561 | 1,561 | 1,531 | 1,545 | ±0 | ±0% | 17,700 |
| 2023/08/02 | 1,562 | 1,562 | 1,543 | 1,545 | -31 | -2% | 14,800 |
| 2023/08/01 | 1,579 | 1,602 | 1,545 | 1,576 | +11 | +0.7% | 33,600 |
| 2023/07/31 | 1,531 | 1,569 | 1,531 | 1,565 | +34 | +2.2% | 19,600 |
| 2023/07/28 | 1,560 | 1,569 | 1,504 | 1,531 | -36 | -2.3% | 29,700 |
| 2023/07/27 | 1,609 | 1,610 | 1,565 | 1,567 | -35 | -2.2% | 26,900 |
| 2023/07/26 | 1,575 | 1,627 | 1,550 | 1,602 | +32 | +2% | 48,300 |
| 2023/07/25 | 1,593 | 1,605 | 1,551 | 1,570 | +9 | +0.6% | 44,100 |
| 2023/07/24 | 1,636 | 1,674 | 1,552 | 1,561 | -37 | -2.3% | 119,900 |
| 2023/07/21 | 1,570 | 1,610 | 1,540 | 1,598 | +18 | +1.1% | 47,800 |
| 2023/07/20 | 1,625 | 1,630 | 1,576 | 1,580 | -15 | -0.9% | 66,000 |
| 2023/07/19 | 1,561 | 1,600 | 1,545 | 1,595 | +60 | +3.9% | 90,400 |
| 2023/07/18 | 1,467 | 1,555 | 1,456 | 1,535 | +134 | +9.6% | 117,100 |
| 2023/07/14 | 1,441 | 1,460 | 1,398 | 1,401 | -40 | -2.8% | 33,800 |
| 2023/07/13 | 1,378 | 1,441 | 1,378 | 1,441 | +64 | +4.6% | 42,300 |
| 2023/07/12 | 1,438 | 1,438 | 1,376 | 1,377 | -32 | -2.3% | 23,800 |
| 2023/07/11 | 1,418 | 1,428 | 1,397 | 1,409 | -1 | -0.1% | 31,100 |
| 2023/07/10 | 1,449 | 1,460 | 1,386 | 1,410 | -19 | -1.3% | 33,400 |
| 2023/07/07 | 1,400 | 1,449 | 1,400 | 1,429 | -15 | -1% | 41,300 |
| 2023/07/06 | 1,510 | 1,522 | 1,400 | 1,444 | -71 | -4.7% | 56,400 |
| 2023/07/05 | 1,548 | 1,562 | 1,502 | 1,515 | -33 | -2.1% | 20,400 |
| 2023/07/04 | 1,590 | 1,590 | 1,536 | 1,548 | -24 | -1.5% | 19,100 |
| 2023/07/03 | 1,568 | 1,597 | 1,560 | 1,572 | +31 | +2% | 29,000 |
| 2023/06/30 | 1,523 | 1,568 | 1,515 | 1,541 | +11 | +0.7% | 18,100 |
| 2023/06/29 | 1,554 | 1,570 | 1,512 | 1,530 | -6 | -0.4% | 19,900 |
| 2023/06/28 | 1,548 | 1,577 | 1,535 | 1,536 | -11 | -0.7% | 23,000 |
| 2023/06/27 | 1,587 | 1,587 | 1,530 | 1,547 | -18 | -1.2% | 24,000 |
| 2023/06/26 | 1,563 | 1,599 | 1,536 | 1,565 | +2 | +0.1% | 21,700 |
| 2023/06/23 | 1,639 | 1,639 | 1,536 | 1,563 | -54 | -3.3% | 55,000 |
| 2023/06/22 | 1,686 | 1,703 | 1,611 | 1,617 | -92 | -5.4% | 54,800 |
| 2023/06/21 | 1,656 | 1,709 | 1,622 | 1,709 | +47 | +2.8% | 48,200 |
301～
350
件表示中 / 411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 | 354,000円 | +17.3% | +175.2% | 1.13% | 15.92倍 | 7.99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 |
| ポピンズ | 128,300円 | +9.0% | +6.8% | 3.12% | 19.83倍 | 1.52倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| Ｓｃｈｏｏ | 104,200円 | +36.8% | +600.0% | 0.00% | 25.73倍 | 19.95倍 |
|
- |
| オープンＧ | 20,700円 | +16.8% | -1.1% | 1.45% | 35.03倍 | 1.05倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＡＢ＆Ｃ | 84,800円 | +8.7% | +9.5% | 3.31% | 9.92倍 | 1.52倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
