アイ・ピー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,081 | 1,100 | 1,081 | 1,090 | +9 | +0.8% | 1,400 |
| 2024/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | +6 | +0.6% | 600 |
| 2024/02/20 | 1,070 | 1,100 | 1,070 | 1,075 | +16 | +1.5% | 2,800 |
| 2024/02/19 | 1,056 | 1,060 | 1,056 | 1,059 | +5 | +0.5% | 1,100 |
| 2024/02/16 | 1,052 | 1,064 | 1,052 | 1,054 | +3 | +0.3% | 4,100 |
| 2024/02/15 | 1,089 | 1,089 | 1,051 | 1,051 | -32 | -3% | 4,000 |
| 2024/02/14 | 1,061 | 1,091 | 1,061 | 1,083 | +5 | +0.5% | 1,600 |
| 2024/02/13 | 1,104 | 1,104 | 1,068 | 1,078 | -7 | -0.6% | 4,900 |
| 2024/02/09 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 2,400 |
| 2024/02/08 | 1,139 | 1,139 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2024/02/07 | 1,087 | 1,145 | 1,086 | 1,120 | +33 | +3% | 21,100 |
| 2024/02/06 | 1,101 | 1,101 | 1,082 | 1,087 | -23 | -2.1% | 8,600 |
| 2024/02/05 | 1,140 | 1,149 | 1,098 | 1,110 | -32 | -2.8% | 10,700 |
| 2024/02/02 | 1,141 | 1,153 | 1,121 | 1,142 | +2 | +0.2% | 2,200 |
| 2024/02/01 | 1,138 | 1,141 | 1,133 | 1,140 | -9 | -0.8% | 2,500 |
| 2024/01/31 | 1,156 | 1,160 | 1,139 | 1,149 | -4 | -0.3% | 5,400 |
| 2024/01/30 | 1,130 | 1,168 | 1,130 | 1,153 | +32 | +2.9% | 7,100 |
| 2024/01/29 | 1,114 | 1,134 | 1,105 | 1,121 | +25 | +2.3% | 9,900 |
| 2024/01/26 | 1,095 | 1,107 | 1,091 | 1,096 | +1 | +0.1% | 4,800 |
| 2024/01/25 | 1,095 | 1,109 | 1,088 | 1,095 | +1 | +0.1% | 5,800 |
| 2024/01/24 | 1,051 | 1,105 | 1,051 | 1,094 | +44 | +4.2% | 17,300 |
| 2024/01/23 | 1,070 | 1,076 | 1,050 | 1,050 | -19 | -1.8% | 5,400 |
| 2024/01/22 | 1,048 | 1,069 | 1,048 | 1,069 | +21 | +2% | 4,400 |
| 2024/01/19 | 1,039 | 1,048 | 1,031 | 1,048 | +9 | +0.9% | 1,400 |
| 2024/01/18 | 1,035 | 1,039 | 1,030 | 1,039 | -9 | -0.9% | 1,000 |
| 2024/01/17 | 1,054 | 1,057 | 1,031 | 1,048 | ±0 | ±0% | 3,800 |
| 2024/01/16 | 1,048 | 1,053 | 1,042 | 1,048 | -7 | -0.7% | 1,200 |
| 2024/01/15 | 1,065 | 1,065 | 1,041 | 1,055 | -4 | -0.4% | 3,700 |
| 2024/01/12 | 1,049 | 1,059 | 1,043 | 1,059 | +14 | +1.3% | 6,000 |
| 2024/01/11 | 1,052 | 1,054 | 1,042 | 1,045 | -6 | -0.6% | 2,800 |
| 2024/01/10 | 1,050 | 1,067 | 1,040 | 1,051 | +3 | +0.3% | 2,800 |
| 2024/01/09 | 1,054 | 1,060 | 1,043 | 1,048 | -5 | -0.5% | 3,900 |
| 2024/01/05 | 1,025 | 1,115 | 1,025 | 1,053 | +28 | +2.7% | 5,500 |
| 2024/01/04 | 1,010 | 1,028 | 1,008 | 1,025 | +9 | +0.9% | 3,600 |
| 2023/12/29 | 978 | 1,018 | 978 | 1,016 | +23 | +2.3% | 8,000 |
| 2023/12/28 | 987 | 993 | 981 | 993 | +13 | +1.3% | 3,100 |
| 2023/12/27 | 980 | 984 | 970 | 980 | +1 | +0.1% | 12,100 |
| 2023/12/26 | 986 | 986 | 976 | 979 | -3 | -0.3% | 5,900 |
| 2023/12/25 | 992 | 992 | 982 | 982 | -9 | -0.9% | 8,100 |
| 2023/12/22 | 990 | 995 | 990 | 991 | -4 | -0.4% | 3,400 |
| 2023/12/21 | 996 | 1,002 | 985 | 995 | -1 | -0.1% | 6,800 |
| 2023/12/20 | 1,010 | 1,010 | 991 | 996 | -14 | -1.4% | 3,800 |
| 2023/12/19 | 1,008 | 1,010 | 1,002 | 1,010 | +1 | +0.1% | 1,400 |
| 2023/12/18 | 1,000 | 1,009 | 986 | 1,009 | +3 | +0.3% | 7,500 |
| 2023/12/15 | 1,007 | 1,011 | 1,002 | 1,006 | -3 | -0.3% | 2,400 |
| 2023/12/14 | 1,004 | 1,009 | 1,002 | 1,009 | +4 | +0.4% | 1,400 |
| 2023/12/13 | 1,002 | 1,014 | 1,002 | 1,005 | +4 | +0.4% | 2,900 |
| 2023/12/12 | 1,005 | 1,017 | 1,001 | 1,001 | -10 | -1% | 4,300 |
| 2023/12/11 | 1,009 | 1,015 | 1,007 | 1,011 | +4 | +0.4% | 2,100 |
| 2023/12/08 | 1,020 | 1,020 | 1,003 | 1,007 | -3 | -0.3% | 2,900 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳ | 127,500円 | +2.4% | +6.7% | 2.35% | 12.97倍 | 2.22倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
| シリコンスタシオ | 109,000円 | +1.0% | +3.7% | 0.00% | 14.44倍 | 1.78倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
| メディアシーク | 32,900円 | +6.2% | - | 0.33% | 25.25倍 | 1.02倍 |
|
法人システムコンサル、スクール管理システム提供。ＱＲコード読み取りアプリは広告収入主体 |
| シンカ | 94,900円 | +30.1% | +54.1% | 0.00% | 22.54倍 | 7.67倍 |
|
- |
| ＧＳＩ | 156,000円 | +8.7% | -11.7% | 2.37% | 12.78倍 | 1.64倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
市場注目の銘柄
チャート関連のコラム
