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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 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 |
| 2018/05/10 | 1,146 | 1,170 | 1,113 | 1,160 | -2 | -0.2% | 1,971,400 |
| 2018/05/09 | 1,176 | 1,202 | 1,153 | 1,162 | -31 | -2.6% | 2,974,900 |
| 2018/05/08 | 1,313 | 1,318 | 1,187 | 1,193 | -119 | -9.1% | 3,483,000 |
| 2018/05/07 | 1,356 | 1,424 | 1,303 | 1,312 | -188 | -12.5% | 3,490,700 |
| 2018/05/02 | 1,470 | 1,526 | 1,456 | 1,500 | +55 | +3.8% | 1,632,700 |
| 2018/05/01 | 1,480 | 1,528 | 1,430 | 1,445 | -13 | -0.9% | 1,203,700 |
| 2018/04/27 | 1,457 | 1,480 | 1,425 | 1,458 | +15 | +1% | 884,100 |
| 2018/04/26 | 1,416 | 1,445 | 1,380 | 1,443 | +35 | +2.5% | 1,017,000 |
| 2018/04/25 | 1,409 | 1,454 | 1,389 | 1,408 | +2 | +0.1% | 842,000 |
| 2018/04/24 | 1,413 | 1,445 | 1,399 | 1,406 | -1 | -0.1% | 650,000 |
| 2018/04/23 | 1,406 | 1,411 | 1,358 | 1,407 | +2 | +0.1% | 929,400 |
| 2018/04/20 | 1,370 | 1,445 | 1,369 | 1,405 | +41 | +3% | 1,444,300 |
| 2018/04/19 | 1,457 | 1,458 | 1,324 | 1,364 | -95 | -6.5% | 2,378,500 |
| 2018/04/18 | 1,386 | 1,474 | 1,386 | 1,459 | +79 | +5.7% | 1,202,000 |
| 2018/04/17 | 1,435 | 1,481 | 1,345 | 1,380 | -44 | -3.1% | 1,617,300 |
| 2018/04/16 | 1,431 | 1,432 | 1,407 | 1,424 | -7 | -0.5% | 514,100 |
| 2018/04/13 | 1,430 | 1,437 | 1,388 | 1,431 | +10 | +0.7% | 587,700 |
| 2018/04/12 | 1,380 | 1,434 | 1,363 | 1,421 | +32 | +2.3% | 1,118,800 |
| 2018/04/11 | 1,438 | 1,439 | 1,355 | 1,389 | -69 | -4.7% | 1,559,200 |
| 2018/04/10 | 1,440 | 1,497 | 1,415 | 1,458 | +13 | +0.9% | 814,800 |
| 2018/04/09 | 1,463 | 1,478 | 1,404 | 1,445 | -25 | -1.7% | 668,000 |
| 2018/04/06 | 1,442 | 1,499 | 1,425 | 1,470 | +8 | +0.5% | 1,013,700 |
| 2018/04/05 | 1,435 | 1,479 | 1,430 | 1,462 | +33 | +2.3% | 917,000 |
| 2018/04/04 | 1,411 | 1,435 | 1,382 | 1,429 | +10 | +0.7% | 825,200 |
| 2018/04/03 | 1,378 | 1,431 | 1,369 | 1,419 | +2 | +0.1% | 887,500 |
| 2018/04/02 | 1,482 | 1,508 | 1,407 | 1,417 | -66 | -4.5% | 1,378,500 |
| 2018/03/30 | 1,484 | 1,523 | 1,456 | 1,483 | -5 | -0.3% | 1,489,500 |
| 2018/03/29 | 1,409 | 1,507 | 1,399 | 1,488 | +75 | +5.3% | 2,424,300 |
| 2018/03/28 | 1,358 | 1,442 | 1,358 | 1,413 | +41 | +3% | 2,282,600 |
| 2018/03/27 | 1,367 | 1,409 | 1,349 | 1,372 | +18 | +1.3% | 1,411,100 |
| 2018/03/26 | 1,360 | 1,370 | 1,302 | 1,354 | -36 | -2.6% | 2,215,800 |
| 2018/03/23 | 1,416 | 1,452 | 1,378 | 1,390 | -79 | -5.4% | 2,050,100 |
| 2018/03/22 | 1,505 | 1,516 | 1,456 | 1,469 | -48 | -3.2% | 1,816,600 |
| 2018/03/20 | 1,530 | 1,561 | 1,454 | 1,517 | -111 | -6.8% | 2,524,100 |
| 2018/03/19 | 1,706 | 1,709 | 1,602 | 1,628 | -107 | -6.2% | 1,799,900 |
| 2018/03/16 | 1,752 | 1,799 | 1,725 | 1,735 | +4 | +0.2% | 1,341,700 |
| 2018/03/15 | 1,770 | 1,789 | 1,712 | 1,731 | -57 | -3.2% | 1,642,200 |
| 2018/03/14 | 1,765 | 1,796 | 1,692 | 1,788 | +4 | +0.2% | 1,985,300 |
| 2018/03/13 | 1,672 | 1,807 | 1,672 | 1,784 | +108 | +6.4% | 2,281,200 |
| 2018/03/12 | 1,740 | 1,756 | 1,624 | 1,676 | -45 | -2.6% | 2,124,800 |
| 2018/03/09 | 1,581 | 1,723 | 1,577 | 1,721 | +140 | +8.9% | 2,330,200 |
| 2018/03/08 | 1,662 | 1,665 | 1,528 | 1,581 | -69 | -4.2% | 1,877,100 |
| 2018/03/07 | 1,618 | 1,697 | 1,604 | 1,650 | +47 | +2.9% | 1,598,200 |
1701～
1750
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
