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 |
---|---|---|---|---|---|---|---|
2018/10/02 | 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 |
2018/07/31 | 1,510 | 1,526 | 1,428 | 1,433 | -88 | -5.8% | 1,416,600 |
2018/07/30 | 1,540 | 1,561 | 1,506 | 1,521 | -21 | -1.4% | 899,200 |
2018/07/27 | 1,492 | 1,544 | 1,487 | 1,542 | +48 | +3.2% | 635,600 |
2018/07/26 | 1,452 | 1,516 | 1,442 | 1,494 | +44 | +3% | 886,700 |
2018/07/25 | 1,431 | 1,450 | 1,412 | 1,450 | +29 | +2% | 734,100 |
2018/07/24 | 1,406 | 1,430 | 1,388 | 1,421 | +22 | +1.6% | 635,100 |
2018/07/23 | 1,408 | 1,441 | 1,396 | 1,399 | -23 | -1.6% | 638,900 |
1651~
1700
件表示中 / 3263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 | 57,400円 | +17.7% | +68.5% | 0.17% | 26.89倍 | 4.29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 |
都築電 | 289,700円 | +4.3% | +2.3% | 3.45% | 11.67倍 | 1.19倍 |
|
独立系。IT支援の情報システムに集中。電子デバイスは24年1月売却。大株主に麻生、富士通 |
CARTA HD | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25倍 | 2.18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 |
EMシステムズ | 73,500円 | -12.5% | -39.2% | 4.76% | 27.45倍 | 2.48倍 |
|
調剤薬局向けシステムの大手、国内シェア3割超で首位。医科システム拡大、介護・福祉も育成 |
じげん | 46,500円 | +10.0% | +3.9% | 2.37% | 11.54倍 | 2.32倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。M&A積極的 |
市場注目の銘柄
チャート関連のコラム