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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,396 | 1,430 | 1,388 | 1,422 | +15 | +1.1% | 777,500 |
| 2018/07/19 | 1,390 | 1,426 | 1,387 | 1,407 | +23 | +1.7% | 1,505,500 |
| 2018/07/18 | 1,357 | 1,390 | 1,348 | 1,384 | +35 | +2.6% | 1,125,100 |
| 2018/07/17 | 1,360 | 1,372 | 1,341 | 1,349 | +10 | +0.7% | 1,212,800 |
| 2018/07/13 | 1,298 | 1,346 | 1,279 | 1,339 | +70 | +5.5% | 1,427,600 |
| 2018/07/12 | 1,282 | 1,297 | 1,268 | 1,269 | +9 | +0.7% | 736,300 |
| 2018/07/11 | 1,262 | 1,285 | 1,241 | 1,260 | -11 | -0.9% | 915,600 |
| 2018/07/10 | 1,290 | 1,317 | 1,260 | 1,271 | -7 | -0.5% | 896,500 |
| 2018/07/09 | 1,248 | 1,284 | 1,243 | 1,278 | +31 | +2.5% | 746,800 |
| 2018/07/06 | 1,207 | 1,253 | 1,205 | 1,247 | +50 | +4.2% | 1,222,300 |
| 2018/07/05 | 1,244 | 1,266 | 1,189 | 1,197 | -2 | -0.2% | 1,171,800 |
| 2018/07/04 | 1,170 | 1,212 | 1,160 | 1,199 | +29 | +2.5% | 896,800 |
| 2018/07/03 | 1,159 | 1,223 | 1,155 | 1,170 | +25 | +2.2% | 1,277,500 |
| 2018/07/02 | 1,218 | 1,221 | 1,144 | 1,145 | -72 | -5.9% | 1,307,500 |
| 2018/06/29 | 1,198 | 1,223 | 1,177 | 1,217 | +49 | +4.2% | 1,051,000 |
| 2018/06/28 | 1,159 | 1,171 | 1,121 | 1,168 | -1 | -0.1% | 1,276,400 |
| 2018/06/27 | 1,154 | 1,216 | 1,149 | 1,169 | +15 | +1.3% | 1,415,200 |
| 2018/06/26 | 1,138 | 1,189 | 1,138 | 1,154 | +23 | +2% | 1,267,900 |
| 2018/06/25 | 1,139 | 1,176 | 1,128 | 1,131 | +10 | +0.9% | 1,309,400 |
| 2018/06/22 | 1,131 | 1,155 | 1,101 | 1,121 | -26 | -2.3% | 1,146,800 |
| 2018/06/21 | 1,150 | 1,163 | 1,134 | 1,147 | -2 | -0.2% | 927,600 |
| 2018/06/20 | 1,137 | 1,158 | 1,111 | 1,149 | ±0 | ±0% | 1,467,200 |
| 2018/06/19 | 1,179 | 1,200 | 1,144 | 1,149 | -36 | -3% | 1,240,400 |
| 2018/06/18 | 1,193 | 1,210 | 1,143 | 1,185 | -37 | -3% | 1,362,100 |
| 2018/06/15 | 1,260 | 1,284 | 1,216 | 1,222 | -49 | -3.9% | 1,775,600 |
| 2018/06/14 | 1,243 | 1,309 | 1,225 | 1,271 | +7 | +0.6% | 1,606,600 |
| 2018/06/13 | 1,300 | 1,306 | 1,253 | 1,264 | -51 | -3.9% | 1,651,800 |
| 2018/06/12 | 1,323 | 1,331 | 1,290 | 1,315 | -20 | -1.5% | 1,353,600 |
| 2018/06/11 | 1,324 | 1,352 | 1,312 | 1,335 | +7 | +0.5% | 865,400 |
| 2018/06/08 | 1,293 | 1,330 | 1,261 | 1,328 | +32 | +2.5% | 1,556,300 |
| 2018/06/07 | 1,230 | 1,297 | 1,224 | 1,296 | +78 | +6.4% | 1,503,700 |
| 2018/06/06 | 1,251 | 1,263 | 1,209 | 1,218 | -32 | -2.6% | 906,200 |
| 2018/06/05 | 1,270 | 1,315 | 1,240 | 1,250 | -16 | -1.3% | 1,052,000 |
| 2018/06/04 | 1,274 | 1,289 | 1,247 | 1,266 | -8 | -0.6% | 1,395,400 |
| 2018/06/01 | 1,200 | 1,278 | 1,199 | 1,274 | +73 | +6.1% | 1,672,600 |
| 2018/05/31 | 1,225 | 1,226 | 1,183 | 1,201 | -20 | -1.6% | 716,800 |
| 2018/05/30 | 1,206 | 1,239 | 1,188 | 1,221 | -6 | -0.5% | 881,900 |
| 2018/05/29 | 1,229 | 1,236 | 1,198 | 1,227 | +9 | +0.7% | 824,500 |
| 2018/05/28 | 1,167 | 1,232 | 1,162 | 1,218 | +55 | +4.7% | 1,402,800 |
| 2018/05/25 | 1,164 | 1,200 | 1,161 | 1,163 | -6 | -0.5% | 1,016,900 |
| 2018/05/24 | 1,186 | 1,204 | 1,167 | 1,169 | -16 | -1.4% | 883,000 |
| 2018/05/23 | 1,232 | 1,235 | 1,171 | 1,185 | -63 | -5% | 1,289,400 |
| 2018/05/22 | 1,250 | 1,259 | 1,233 | 1,248 | -6 | -0.5% | 788,200 |
| 2018/05/21 | 1,208 | 1,273 | 1,205 | 1,254 | +56 | +4.7% | 1,671,800 |
| 2018/05/18 | 1,171 | 1,217 | 1,165 | 1,198 | +22 | +1.9% | 769,100 |
| 2018/05/17 | 1,203 | 1,205 | 1,160 | 1,176 | -23 | -1.9% | 1,110,900 |
| 2018/05/16 | 1,153 | 1,205 | 1,151 | 1,199 | +26 | +2.2% | 891,400 |
| 2018/05/15 | 1,170 | 1,182 | 1,136 | 1,173 | -15 | -1.3% | 1,072,300 |
| 2018/05/14 | 1,205 | 1,214 | 1,169 | 1,188 | -17 | -1.4% | 1,155,700 |
| 2018/05/11 | 1,181 | 1,222 | 1,155 | 1,205 | +45 | +3.9% | 1,910,000 |
1701～
1750
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
