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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/09/01 | 1,417 | 1,440 | 1,398 | 1,431 | +2 | +0.1% | 20,400 |
| 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 |
401～
450
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
