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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,118 | 1,118 | 1,097 | 1,099 | -4 | -0.4% | 6,100 |
2023/07/21 | 1,130 | 1,136 | 1,096 | 1,103 | -27 | -2.4% | 24,800 |
2023/07/20 | 1,129 | 1,133 | 1,119 | 1,130 | +1 | +0.1% | 13,800 |
2023/07/19 | 1,098 | 1,129 | 1,089 | 1,129 | +29 | +2.6% | 14,700 |
2023/07/18 | 1,090 | 1,105 | 1,080 | 1,100 | +10 | +0.9% | 14,100 |
2023/07/14 | 1,089 | 1,093 | 1,076 | 1,090 | -4 | -0.4% | 9,300 |
2023/07/13 | 1,065 | 1,098 | 1,053 | 1,094 | +25 | +2.3% | 28,300 |
2023/07/12 | 1,098 | 1,098 | 1,063 | 1,069 | -22 | -2% | 18,300 |
2023/07/11 | 1,107 | 1,107 | 1,087 | 1,091 | -11 | -1% | 8,700 |
2023/07/10 | 1,121 | 1,130 | 1,082 | 1,102 | -33 | -2.9% | 28,700 |
2023/07/07 | 1,122 | 1,146 | 1,122 | 1,135 | +1 | +0.1% | 11,000 |
2023/07/06 | 1,143 | 1,160 | 1,123 | 1,134 | -12 | -1% | 27,100 |
2023/07/05 | 1,179 | 1,180 | 1,130 | 1,146 | -45 | -3.8% | 56,400 |
2023/07/04 | 1,190 | 1,196 | 1,165 | 1,191 | -12 | -1% | 33,100 |
2023/07/03 | 1,232 | 1,253 | 1,193 | 1,203 | -34 | -2.7% | 75,300 |
2023/06/30 | 1,255 | 1,260 | 1,216 | 1,237 | -48 | -3.7% | 58,900 |
2023/06/29 | 1,290 | 1,306 | 1,254 | 1,285 | -171 | -11.7% | 84,600 |
2023/06/28 | 1,460 | 1,462 | 1,426 | 1,456 | +30 | +2.1% | 44,200 |
2023/06/27 | 1,530 | 1,530 | 1,390 | 1,426 | -104 | -6.8% | 85,900 |
2023/06/26 | 1,577 | 1,577 | 1,505 | 1,530 | -12 | -0.8% | 43,300 |
2023/06/23 | 1,609 | 1,619 | 1,511 | 1,542 | -28 | -1.8% | 63,800 |
2023/06/22 | 1,560 | 1,618 | 1,543 | 1,570 | +13 | +0.8% | 52,100 |
2023/06/21 | 1,565 | 1,581 | 1,521 | 1,557 | -11 | -0.7% | 39,300 |
2023/06/20 | 1,547 | 1,570 | 1,490 | 1,568 | +48 | +3.2% | 35,900 |
2023/06/19 | 1,475 | 1,520 | 1,475 | 1,520 | +78 | +5.4% | 34,700 |
2023/06/16 | 1,387 | 1,453 | 1,384 | 1,442 | +62 | +4.5% | 39,100 |
2023/06/15 | 1,431 | 1,431 | 1,380 | 1,380 | -18 | -1.3% | 30,200 |
2023/06/14 | 1,436 | 1,436 | 1,384 | 1,398 | +3 | +0.2% | 25,100 |
2023/06/13 | 1,354 | 1,400 | 1,354 | 1,395 | +55 | +4.1% | 35,400 |
2023/06/12 | 1,325 | 1,353 | 1,324 | 1,340 | +36 | +2.8% | 39,000 |
2023/06/09 | 1,301 | 1,304 | 1,281 | 1,304 | +33 | +2.6% | 14,100 |
2023/06/08 | 1,310 | 1,325 | 1,261 | 1,271 | -39 | -3% | 33,800 |
2023/06/07 | 1,320 | 1,329 | 1,301 | 1,310 | -4 | -0.3% | 20,200 |
2023/06/06 | 1,293 | 1,337 | 1,293 | 1,314 | +21 | +1.6% | 33,900 |
2023/06/05 | 1,263 | 1,319 | 1,259 | 1,293 | +49 | +3.9% | 53,000 |
2023/06/02 | 1,275 | 1,275 | 1,221 | 1,244 | -16 | -1.3% | 22,700 |
2023/06/01 | 1,277 | 1,278 | 1,248 | 1,260 | -6 | -0.5% | 17,800 |
2023/05/31 | 1,244 | 1,278 | 1,240 | 1,266 | +27 | +2.2% | 29,800 |
2023/05/30 | 1,206 | 1,239 | 1,200 | 1,239 | +49 | +4.1% | 32,400 |
2023/05/29 | 1,190 | 1,205 | 1,190 | 1,190 | +5 | +0.4% | 10,500 |
2023/05/26 | 1,192 | 1,211 | 1,180 | 1,185 | -2 | -0.2% | 24,700 |
2023/05/25 | 1,185 | 1,190 | 1,176 | 1,187 | +2 | +0.2% | 11,600 |
2023/05/24 | 1,192 | 1,199 | 1,175 | 1,185 | -10 | -0.8% | 16,300 |
2023/05/23 | 1,197 | 1,206 | 1,183 | 1,195 | +15 | +1.3% | 23,900 |
2023/05/22 | 1,166 | 1,218 | 1,166 | 1,180 | +19 | +1.6% | 31,200 |
2023/05/19 | 1,188 | 1,188 | 1,158 | 1,161 | -25 | -2.1% | 27,600 |
2023/05/18 | 1,183 | 1,190 | 1,157 | 1,186 | ±0 | ±0% | 24,400 |
2023/05/17 | 1,139 | 1,213 | 1,119 | 1,186 | +63 | +5.6% | 50,900 |
2023/05/16 | 1,143 | 1,175 | 1,120 | 1,123 | -13 | -1.1% | 35,200 |
2023/05/15 | 1,156 | 1,156 | 1,103 | 1,136 | -19 | -1.6% | 66,300 |
201~
250
件表示中 / 3458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 | 115,000円 | +2.4% | +6.7% | 2.61% | 11.70倍 | 2.01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 |
エージェンテク | - | - | - | - | - | - |
|
- |
バリオセキュア | 64,200円 | +4.3% | -6.9% | 0.00% | 8.63倍 | 0.52倍 |
|
ネットセキュリティサービスに特化。機器レンタル、ソフト開発、運用等包括的に手がける |
リビンT | 210,000円 | +11.1% | -17.9% | 0.00% | 11.76倍 | 1.87倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
EduLab | 27,400円 | -0.9% | - | 0.00% | - | 1.74倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム