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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 20,370 | 20,940 | 19,850 | 19,850 | +40 | +0.2% | 14 |
2010/11/18 | 19,810 | 19,810 | 19,810 | 19,810 | +30 | +0.2% | 1 |
2010/11/17 | 19,730 | 19,780 | 19,730 | 19,780 | -1,190 | -5.7% | 3 |
2010/11/16 | 20,970 | 20,970 | 20,970 | 20,970 | +470 | +2.3% | 2 |
2010/11/15 | 19,700 | 20,500 | 19,700 | 20,500 | +600 | +3% | 6 |
2010/11/12 | 19,520 | 19,900 | 19,520 | 19,900 | +500 | +2.6% | 3 |
2010/11/11 | 19,400 | 19,400 | 19,400 | 19,400 | -400 | -2% | 5 |
2010/11/10 | 19,800 | 19,800 | 19,800 | 19,800 | +300 | +1.5% | 4 |
2010/11/09 | 19,500 | 19,500 | 19,490 | 19,500 | - | - | 12 |
2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/05 | 18,800 | 19,500 | 18,800 | 19,100 | -100 | -0.5% | 13 |
2010/11/04 | 18,400 | 19,200 | 18,400 | 19,200 | - | - | 13 |
2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/29 | 19,200 | 19,200 | 19,200 | 19,200 | -780 | -3.9% | 2 |
2010/10/28 | 19,500 | 19,980 | 19,500 | 19,980 | +280 | +1.4% | 7 |
2010/10/27 | 19,000 | 19,700 | 19,000 | 19,700 | -100 | -0.5% | 2 |
2010/10/26 | 18,910 | 19,800 | 18,910 | 19,800 | +300 | +1.5% | 9 |
2010/10/25 | 19,990 | 19,990 | 19,450 | 19,500 | +290 | +1.5% | 9 |
2010/10/22 | 19,200 | 19,210 | 19,200 | 19,210 | - | - | 2 |
2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/20 | 19,400 | 19,800 | 19,400 | 19,800 | +390 | +2% | 7 |
2010/10/19 | 19,150 | 19,410 | 19,150 | 19,410 | -90 | -0.5% | 2 |
2010/10/18 | 19,560 | 19,560 | 19,200 | 19,500 | -400 | -2% | 9 |
2010/10/15 | 19,720 | 19,900 | 19,720 | 19,900 | -630 | -3.1% | 2 |
2010/10/14 | 19,630 | 20,530 | 19,630 | 20,530 | +730 | +3.7% | 2 |
2010/10/13 | 21,100 | 21,100 | 19,500 | 19,800 | -300 | -1.5% | 15 |
2010/10/12 | 20,500 | 20,500 | 20,100 | 20,100 | - | - | 5 |
2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/07 | 20,160 | 21,550 | 20,160 | 21,550 | +50 | +0.2% | 14 |
2010/10/06 | 20,000 | 21,500 | 20,000 | 21,500 | +1,250 | +6.2% | 13 |
2010/10/05 | 20,220 | 20,270 | 20,220 | 20,250 | -970 | -4.6% | 10 |
2010/10/04 | 21,200 | 21,220 | 20,020 | 21,220 | ±0 | ±0% | 25 |
2010/10/01 | 24,000 | 24,000 | 21,220 | 21,220 | -2,980 | -12.3% | 33 |
2010/09/30 | 25,500 | 25,500 | 23,500 | 24,200 | +700 | +3% | 71 |
2010/09/29 | 23,500 | 23,500 | 23,500 | 23,500 | +4,000 | +20.5% | 48 |
2010/09/28 | 19,510 | 19,510 | 19,500 | 19,500 | - | - | 2 |
2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/24 | 20,000 | 20,000 | 20,000 | 20,000 | - | - | 1 |
2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/21 | 21,600 | 21,600 | 20,000 | 20,000 | -480 | -2.3% | 17 |
2010/09/17 | 20,010 | 20,480 | 19,800 | 20,480 | +720 | +3.6% | 8 |
2010/09/16 | 20,160 | 20,160 | 19,760 | 19,760 | ±0 | ±0% | 3 |
2010/09/15 | 19,700 | 19,760 | 19,700 | 19,760 | - | - | 2 |
2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/13 | 20,000 | 20,020 | 19,630 | 19,630 | -670 | -3.3% | 10 |
2010/09/10 | 19,820 | 20,300 | 19,820 | 20,300 | -520 | -2.5% | 5 |
2010/09/09 | 20,820 | 20,820 | 20,820 | 20,820 | +1,300 | +6.7% | 2 |
2010/09/08 | 19,520 | 19,520 | 19,520 | 19,520 | -90 | -0.5% | 1 |
2010/09/07 | 19,500 | 19,810 | 19,500 | 19,610 | +610 | +3.2% | 5 |
3301~
3350
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