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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 24,310 | 24,310 | 23,500 | 23,500 | -1,000 | -4.1% | 4 |
2010/06/16 | 24,500 | 24,500 | 24,500 | 24,500 | +1,500 | +6.5% | 13 |
2010/06/15 | 23,400 | 23,400 | 22,610 | 23,000 | -900 | -3.8% | 9 |
2010/06/14 | 23,900 | 23,900 | 23,900 | 23,900 | ±0 | ±0% | 2 |
2010/06/11 | 23,900 | 23,900 | 23,900 | 23,900 | +400 | +1.7% | 2 |
2010/06/10 | 23,900 | 23,900 | 23,500 | 23,500 | ±0 | ±0% | 3 |
2010/06/09 | 24,210 | 24,210 | 22,000 | 23,500 | -500 | -2.1% | 70 |
2010/06/08 | 24,300 | 24,300 | 24,000 | 24,000 | -900 | -3.6% | 11 |
2010/06/07 | 24,900 | 24,900 | 24,900 | 24,900 | +800 | +3.3% | 3 |
2010/06/04 | 24,100 | 24,100 | 24,100 | 24,100 | +80 | +0.3% | 1 |
2010/06/03 | 25,400 | 25,400 | 24,010 | 24,020 | - | - | 3 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 24,010 | 24,010 | 24,000 | 24,000 | +500 | +2.1% | 6 |
2010/05/31 | 23,500 | 23,500 | 23,500 | 23,500 | -1,300 | -5.2% | 1 |
2010/05/28 | 23,800 | 24,800 | 23,800 | 24,800 | +800 | +3.3% | 3 |
2010/05/27 | 23,000 | 24,500 | 23,000 | 24,000 | - | - | 4 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 23,600 | 25,400 | 23,000 | 24,000 | +400 | +1.7% | 29 |
2010/05/24 | 23,600 | 23,600 | 23,600 | 23,600 | +50 | +0.2% | 2 |
2010/05/21 | 23,700 | 23,700 | 22,550 | 23,550 | +350 | +1.5% | 15 |
2010/05/20 | 24,000 | 24,200 | 23,200 | 23,200 | -800 | -3.3% | 88 |
2010/05/19 | 24,000 | 24,950 | 23,000 | 24,000 | -1,500 | -5.9% | 30 |
2010/05/18 | 27,800 | 28,000 | 25,500 | 25,500 | -1,610 | -5.9% | 53 |
2010/05/17 | 29,000 | 29,000 | 27,100 | 27,110 | -1,390 | -4.9% | 63 |
2010/05/14 | 30,000 | 30,000 | 28,500 | 28,500 | -3,500 | -10.9% | 40 |
2010/05/13 | 27,800 | 32,000 | 27,800 | 32,000 | +5,000 | +18.5% | 107 |
2010/05/12 | 26,800 | 27,000 | 26,500 | 27,000 | +100 | +0.4% | 36 |
2010/05/11 | 27,500 | 27,500 | 26,850 | 26,900 | -800 | -2.9% | 42 |
2010/05/10 | 26,470 | 27,700 | 26,470 | 27,700 | -260 | -0.9% | 22 |
2010/05/07 | 26,100 | 28,940 | 26,100 | 27,960 | -1,040 | -3.6% | 42 |
2010/05/06 | 30,000 | 30,000 | 29,000 | 29,000 | -1,600 | -5.2% | 40 |
2010/04/30 | 30,200 | 31,000 | 30,200 | 30,600 | +450 | +1.5% | 14 |
2010/04/28 | 30,050 | 30,750 | 30,000 | 30,150 | -1,350 | -4.3% | 41 |
2010/04/27 | 31,100 | 32,800 | 31,100 | 31,500 | -300 | -0.9% | 20 |
2010/04/26 | 32,300 | 33,400 | 31,000 | 31,800 | -500 | -1.5% | 83 |
2010/04/23 | 30,400 | 32,400 | 30,400 | 32,300 | +1,900 | +6.3% | 86 |
2010/04/22 | 30,900 | 30,900 | 30,000 | 30,400 | -600 | -1.9% | 53 |
2010/04/21 | 30,500 | 31,500 | 30,500 | 31,000 | +800 | +2.6% | 31 |
2010/04/20 | 30,000 | 31,800 | 30,000 | 30,200 | -200 | -0.7% | 102 |
2010/04/19 | 31,050 | 31,400 | 29,800 | 30,400 | -1,300 | -4.1% | 55 |
2010/04/16 | 33,800 | 33,800 | 31,700 | 31,700 | -1,550 | -4.7% | 50 |
2010/04/15 | 32,000 | 34,000 | 31,000 | 33,250 | +1,700 | +5.4% | 82 |
2010/04/14 | 32,000 | 32,000 | 29,500 | 31,550 | +750 | +2.4% | 83 |
2010/04/13 | 33,000 | 34,800 | 30,500 | 30,800 | -1,200 | -3.8% | 272 |
2010/04/12 | 30,200 | 32,000 | 29,200 | 32,000 | +3,800 | +13.5% | 246 |
2010/04/09 | 29,000 | 29,100 | 28,100 | 28,200 | -900 | -3.1% | 34 |
2010/04/08 | 29,100 | 29,100 | 28,500 | 29,100 | ±0 | ±0% | 62 |
2010/04/07 | 28,910 | 29,100 | 28,500 | 29,100 | +1,100 | +3.9% | 67 |
2010/04/06 | 27,000 | 28,100 | 27,000 | 28,000 | +900 | +3.3% | 80 |
2010/04/05 | 26,610 | 28,400 | 25,700 | 27,100 | -10 | ±0% | 75 |
3401~
3450
件表示中 / 3452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 | 128,400円 | +2.4% | +6.7% | 2.34% | 13.06倍 | 2.24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 | 108,200円 | +1.0% | +3.7% | 0.00% | 14.33倍 | 1.77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 |
カラダノート | 49,800円 | +11.9% | - | 0.00% | 91.88倍 | 6.93倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。22年から保険や宅配水などストック型に注力 |
KYCOM | 61,700円 | +7.2% | +4.7% | 0.81% | 8.47倍 | 0.84倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
GSI | 156,000円 | +8.7% | -11.7% | 2.37% | 12.79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