アイスタイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,063 | 1,183 | 1,063 | 1,161 | +95 | +8.9% | 1,238,900 |
| 2018/10/11 | 1,028 | 1,104 | 1,024 | 1,066 | -76 | -6.7% | 934,300 |
| 2018/10/10 | 1,173 | 1,177 | 1,120 | 1,142 | -1 | -0.1% | 646,500 |
| 2018/10/09 | 1,221 | 1,226 | 1,141 | 1,143 | -92 | -7.4% | 1,653,900 |
| 2018/10/05 | 1,244 | 1,256 | 1,225 | 1,235 | -22 | -1.8% | 724,200 |
| 2018/10/04 | 1,331 | 1,355 | 1,251 | 1,257 | -59 | -4.5% | 1,255,200 |
| 2018/10/03 | 1,322 | 1,341 | 1,305 | 1,316 | -6 | -0.5% | 524,700 |
| 2018/10/02 | 1,395 | 1,402 | 1,319 | 1,322 | -54 | -3.9% | 767,200 |
| 2018/10/01 | 1,353 | 1,387 | 1,352 | 1,376 | +29 | +2.2% | 369,500 |
| 2018/09/28 | 1,321 | 1,350 | 1,321 | 1,347 | +27 | +2% | 471,500 |
| 2018/09/27 | 1,331 | 1,355 | 1,316 | 1,320 | -3 | -0.2% | 526,500 |
| 2018/09/26 | 1,343 | 1,392 | 1,296 | 1,323 | -7 | -0.5% | 1,110,600 |
| 2018/09/25 | 1,304 | 1,343 | 1,297 | 1,330 | +25 | +1.9% | 538,200 |
| 2018/09/21 | 1,343 | 1,350 | 1,295 | 1,305 | -20 | -1.5% | 504,700 |
| 2018/09/20 | 1,332 | 1,339 | 1,304 | 1,325 | +5 | +0.4% | 506,800 |
| 2018/09/19 | 1,280 | 1,331 | 1,277 | 1,320 | +56 | +4.4% | 443,300 |
| 2018/09/18 | 1,246 | 1,279 | 1,237 | 1,264 | +1 | +0.1% | 598,500 |
| 2018/09/14 | 1,265 | 1,288 | 1,255 | 1,263 | +6 | +0.5% | 450,200 |
| 2018/09/13 | 1,305 | 1,311 | 1,241 | 1,257 | -47 | -3.6% | 404,700 |
| 2018/09/12 | 1,290 | 1,322 | 1,288 | 1,304 | +19 | +1.5% | 617,600 |
| 2018/09/11 | 1,235 | 1,290 | 1,235 | 1,285 | +49 | +4% | 688,200 |
| 2018/09/10 | 1,220 | 1,280 | 1,220 | 1,236 | +20 | +1.6% | 525,300 |
| 2018/09/07 | 1,221 | 1,259 | 1,213 | 1,216 | -21 | -1.7% | 756,400 |
| 2018/09/06 | 1,272 | 1,311 | 1,235 | 1,237 | -65 | -5% | 1,115,100 |
| 2018/09/05 | 1,414 | 1,414 | 1,295 | 1,302 | -130 | -9.1% | 1,429,200 |
| 2018/09/04 | 1,336 | 1,445 | 1,336 | 1,432 | +96 | +7.2% | 1,604,500 |
| 2018/09/03 | 1,325 | 1,349 | 1,307 | 1,336 | -13 | -1% | 480,100 |
| 2018/08/31 | 1,363 | 1,383 | 1,347 | 1,349 | -44 | -3.2% | 613,000 |
| 2018/08/30 | 1,397 | 1,408 | 1,360 | 1,393 | +1 | +0.1% | 671,400 |
| 2018/08/29 | 1,344 | 1,397 | 1,344 | 1,392 | +53 | +4% | 753,000 |
| 2018/08/28 | 1,335 | 1,367 | 1,324 | 1,339 | +23 | +1.7% | 669,300 |
| 2018/08/27 | 1,280 | 1,339 | 1,261 | 1,316 | +56 | +4.4% | 491,900 |
| 2018/08/24 | 1,289 | 1,295 | 1,248 | 1,260 | -9 | -0.7% | 420,000 |
| 2018/08/23 | 1,231 | 1,273 | 1,220 | 1,269 | +55 | +4.5% | 527,100 |
| 2018/08/22 | 1,210 | 1,225 | 1,173 | 1,214 | +15 | +1.3% | 527,700 |
| 2018/08/21 | 1,201 | 1,220 | 1,191 | 1,199 | -4 | -0.3% | 421,500 |
| 2018/08/20 | 1,228 | 1,254 | 1,201 | 1,203 | -30 | -2.4% | 371,200 |
| 2018/08/17 | 1,239 | 1,259 | 1,209 | 1,233 | -6 | -0.5% | 655,900 |
| 2018/08/16 | 1,303 | 1,303 | 1,230 | 1,239 | -81 | -6.1% | 930,700 |
| 2018/08/15 | 1,363 | 1,374 | 1,314 | 1,320 | -43 | -3.2% | 736,600 |
| 2018/08/14 | 1,344 | 1,409 | 1,332 | 1,363 | +29 | +2.2% | 825,600 |
| 2018/08/13 | 1,318 | 1,348 | 1,293 | 1,334 | +3 | +0.2% | 720,800 |
| 2018/08/10 | 1,312 | 1,345 | 1,307 | 1,331 | +11 | +0.8% | 704,500 |
| 2018/08/09 | 1,285 | 1,333 | 1,271 | 1,320 | +36 | +2.8% | 895,700 |
| 2018/08/08 | 1,315 | 1,346 | 1,279 | 1,284 | -35 | -2.7% | 893,400 |
| 2018/08/07 | 1,324 | 1,325 | 1,251 | 1,319 | -21 | -1.6% | 1,353,100 |
| 2018/08/06 | 1,176 | 1,347 | 1,165 | 1,340 | +34 | +2.6% | 3,247,400 |
| 2018/08/03 | 1,419 | 1,422 | 1,263 | 1,306 | -83 | -6% | 2,929,100 |
| 2018/08/02 | 1,430 | 1,447 | 1,374 | 1,389 | -51 | -3.5% | 765,200 |
| 2018/08/01 | 1,423 | 1,465 | 1,406 | 1,440 | +7 | +0.5% | 832,700 |
1601～
1650
件表示中 / 3220件
類似銘柄と比較する
現在ご覧いただいている「アイスタイル」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 |
|---|---|---|---|---|---|---|---|---|
| アイスタイル | 48,200円 | +17.7% | +68.5% | 0.21% | 20.12倍 | 3.21倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ピーシーエー | 182,900円 | +8.9% | +6.6% | 5.19% | 19.33倍 | 1.93倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| オ ロ | 248,100円 | +15.7% | +5.7% | 2.02% | 18.83倍 | 3.84倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＣＡＲＴＡ ＨＤ | 155,000円 | +3.0% | +0.7% | 3.74% | 21.79倍 | 1.62倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＩＧポート | 192,000円 | +9.7% | +24.5% | 0.78% | 32.91倍 | 4.92倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
