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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 30,000 | 33,500 | 29,720 | 30,950 | +2,450 | +8.6% | 564 |
2011/02/03 | 28,000 | 28,500 | 27,500 | 28,500 | +800 | +2.9% | 29 |
2011/02/02 | 27,410 | 27,840 | 27,410 | 27,700 | +1,290 | +4.9% | 3 |
2011/02/01 | 27,900 | 27,900 | 26,410 | 26,410 | +410 | +1.6% | 18 |
2011/01/31 | 24,100 | 27,000 | 24,100 | 26,000 | +1,000 | +4% | 12 |
2011/01/28 | 25,000 | 25,000 | 25,000 | 25,000 | -1,000 | -3.8% | 8 |
2011/01/27 | 26,010 | 26,010 | 26,000 | 26,000 | +400 | +1.6% | 2 |
2011/01/26 | 25,610 | 25,610 | 25,600 | 25,600 | +990 | +4% | 2 |
2011/01/25 | 23,800 | 24,900 | 23,800 | 24,610 | +110 | +0.4% | 8 |
2011/01/24 | 24,500 | 24,500 | 24,500 | 24,500 | -500 | -2% | 1 |
2011/01/21 | 27,000 | 27,000 | 25,000 | 25,000 | -2,100 | -7.7% | 17 |
2011/01/20 | 27,100 | 27,100 | 27,100 | 27,100 | ±0 | ±0% | 7 |
2011/01/19 | 27,100 | 27,100 | 27,100 | 27,100 | ±0 | ±0% | 7 |
2011/01/18 | 28,000 | 28,000 | 27,100 | 27,100 | -900 | -3.2% | 12 |
2011/01/17 | 27,300 | 28,150 | 27,000 | 28,000 | +700 | +2.6% | 37 |
2011/01/14 | 27,900 | 27,900 | 27,300 | 27,300 | -600 | -2.2% | 16 |
2011/01/13 | 28,000 | 28,000 | 27,800 | 27,900 | +100 | +0.4% | 10 |
2011/01/12 | 29,010 | 29,510 | 27,800 | 27,800 | -1,800 | -6.1% | 98 |
2011/01/11 | 28,000 | 29,600 | 28,000 | 29,600 | +1,700 | +6.1% | 54 |
2011/01/07 | 27,700 | 27,900 | 27,400 | 27,900 | +200 | +0.7% | 18 |
2011/01/06 | 27,500 | 28,750 | 27,010 | 27,700 | +200 | +0.7% | 54 |
2011/01/05 | 27,000 | 28,900 | 27,000 | 27,500 | +500 | +1.9% | 50 |
2011/01/04 | 25,160 | 27,000 | 25,160 | 27,000 | +1,850 | +7.4% | 76 |
2010/12/30 | 26,000 | 26,050 | 25,010 | 25,150 | -650 | -2.5% | 52 |
2010/12/29 | 26,720 | 26,720 | 25,500 | 25,800 | -900 | -3.4% | 58 |
2010/12/28 | 31,000 | 31,100 | 26,330 | 26,700 | -3,300 | -11% | 675 |
2010/12/27 | 26,500 | 30,000 | 26,500 | 30,000 | +5,000 | +20% | 603 |
2010/12/24 | 23,500 | 25,000 | 23,500 | 25,000 | +1,500 | +6.4% | 29 |
2010/12/22 | 24,300 | 24,300 | 23,300 | 23,500 | +200 | +0.9% | 12 |
2010/12/21 | 23,000 | 23,300 | 22,500 | 23,300 | +290 | +1.3% | 19 |
2010/12/20 | 23,000 | 23,010 | 22,500 | 23,010 | -690 | -2.9% | 5 |
2010/12/17 | 23,000 | 23,970 | 23,000 | 23,700 | +1,500 | +6.8% | 14 |
2010/12/16 | 22,120 | 22,210 | 22,120 | 22,200 | -300 | -1.3% | 6 |
2010/12/15 | 25,000 | 25,330 | 22,500 | 22,500 | -1,500 | -6.3% | 22 |
2010/12/14 | 21,400 | 24,000 | 21,400 | 24,000 | +3,000 | +14.3% | 51 |
2010/12/13 | 21,400 | 21,400 | 21,000 | 21,000 | -100 | -0.5% | 4 |
2010/12/10 | 20,600 | 21,100 | 20,600 | 21,100 | ±0 | ±0% | 6 |
2010/12/09 | 21,100 | 21,100 | 21,100 | 21,100 | +100 | +0.5% | 6 |
2010/12/08 | 21,450 | 22,000 | 21,000 | 21,000 | - | - | 19 |
2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/06 | 20,070 | 21,000 | 20,070 | 21,000 | +950 | +4.7% | 26 |
2010/12/03 | 20,230 | 20,230 | 20,050 | 20,050 | -450 | -2.2% | 9 |
2010/12/02 | 20,500 | 20,500 | 20,500 | 20,500 | +440 | +2.2% | 1 |
2010/12/01 | 21,000 | 21,000 | 20,060 | 20,060 | - | - | 4 |
2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/29 | 21,000 | 21,000 | 21,000 | 21,000 | +500 | +2.4% | 16 |
2010/11/26 | 21,000 | 21,500 | 20,000 | 20,500 | -500 | -2.4% | 22 |
2010/11/25 | 20,700 | 21,000 | 20,700 | 21,000 | +800 | +4% | 2 |
2010/11/24 | 20,380 | 20,380 | 20,150 | 20,200 | - | - | 4 |
2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
3251~
3300
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