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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 1,488 | 1,540 | 1,482 | 1,520 | +30 | +2% | 327,500 |
| 2018/08/22 | 1,476 | 1,508 | 1,452 | 1,490 | +32 | +2.2% | 408,500 |
| 2018/08/21 | 1,516 | 1,518 | 1,432 | 1,458 | -58 | -3.8% | 630,000 |
| 2018/08/20 | 1,540 | 1,618 | 1,516 | 1,516 | +12 | +0.8% | 574,500 |
| 2018/08/17 | 1,584 | 1,610 | 1,486 | 1,504 | -52 | -3.3% | 688,000 |
| 2018/08/16 | 1,622 | 1,636 | 1,530 | 1,556 | -96 | -5.8% | 987,000 |
| 2018/08/15 | 1,772 | 1,848 | 1,644 | 1,652 | -128 | -7.2% | 1,763,500 |
| 2018/08/14 | 1,794 | 1,806 | 1,712 | 1,780 | -32 | -1.8% | 934,000 |
| 2018/08/13 | 1,632 | 1,860 | 1,632 | 1,812 | +246 | +15.7% | 3,298,000 |
| 2018/08/10 | 1,606 | 1,630 | 1,566 | 1,566 | -44 | -2.7% | 313,000 |
| 2018/08/09 | 1,620 | 1,620 | 1,560 | 1,610 | -8 | -0.5% | 266,500 |
| 2018/08/08 | 1,660 | 1,690 | 1,600 | 1,618 | -40 | -2.4% | 561,500 |
| 2018/08/07 | 1,590 | 1,666 | 1,582 | 1,658 | +56 | +3.5% | 511,500 |
| 2018/08/06 | 1,598 | 1,634 | 1,570 | 1,602 | +28 | +1.8% | 439,500 |
| 2018/08/03 | 1,632 | 1,640 | 1,562 | 1,574 | -44 | -2.7% | 575,000 |
| 2018/08/02 | 1,508 | 1,620 | 1,486 | 1,618 | +122 | +8.2% | 486,500 |
| 2018/08/01 | 1,526 | 1,534 | 1,480 | 1,496 | -14 | -0.9% | 234,500 |
| 2018/07/31 | 1,518 | 1,540 | 1,484 | 1,510 | -38 | -2.5% | 351,000 |
| 2018/07/30 | 1,606 | 1,620 | 1,536 | 1,548 | -48 | -3% | 549,500 |
| 2018/07/27 | 1,610 | 1,666 | 1,554 | 1,596 | +14 | +0.9% | 1,057,000 |
| 2018/07/26 | 1,618 | 1,728 | 1,572 | 1,582 | -24 | -1.5% | 1,343,000 |
| 2018/07/25 | 1,542 | 1,660 | 1,528 | 1,606 | +90 | +5.9% | 988,500 |
| 2018/07/24 | 1,514 | 1,544 | 1,482 | 1,516 | +16 | +1.1% | 336,500 |
| 2018/07/23 | 1,524 | 1,572 | 1,500 | 1,500 | -38 | -2.5% | 651,000 |
| 2018/07/20 | 1,520 | 1,540 | 1,446 | 1,538 | +48 | +3.2% | 894,000 |
| 2018/07/19 | 1,606 | 1,646 | 1,490 | 1,490 | -100 | -6.3% | 1,683,500 |
| 2018/07/18 | 1,604 | 1,678 | 1,574 | 1,590 | +16 | +1% | 2,324,000 |
| 2018/07/17 | 1,490 | 1,608 | 1,484 | 1,574 | +98 | +6.6% | 1,346,500 |
| 2018/07/13 | 1,570 | 1,620 | 1,458 | 1,476 | -114 | -7.2% | 872,000 |
| 2018/07/12 | 1,636 | 1,688 | 1,562 | 1,590 | -46 | -2.8% | 625,000 |
| 2018/07/11 | 1,608 | 1,698 | 1,524 | 1,636 | +8 | +0.5% | 1,535,000 |
| 2018/07/10 | 1,786 | 1,816 | 1,612 | 1,628 | -136 | -7.7% | 1,582,500 |
| 2018/07/09 | 1,686 | 1,836 | 1,630 | 1,764 | +52 | +3% | 4,471,500 |
| 2018/07/06 | 1,580 | 1,728 | 1,474 | 1,712 | +146 | +9.3% | 4,040,500 |
| 2018/07/05 | 1,772 | 1,808 | 1,566 | 1,566 | -300 | -16.1% | 4,719,000 |
| 2018/07/04 | 2,010 | 2,028 | 1,760 | 1,866 | -54 | -2.8% | 4,015,500 |
| 2018/07/03 | 1,992 | 2,000 | 1,790 | 1,920 | -48 | -2.4% | 4,309,500 |
| 2018/07/02 | 1,818 | 1,968 | 1,784 | 1,968 | +300 | +18% | 6,036,500 |
| 2018/06/29 | 1,642 | 1,716 | 1,536 | 1,668 | +236 | +16.5% | 6,011,000 |
| 2018/06/28 | 1,280 | 1,432 | 1,280 | 1,432 | +200 | +16.2% | 2,610,000 |
| 2018/06/27 | 1,334 | 1,450 | 1,200 | 1,232 | - | - | 5,048,000 |
1701～
1741
件表示中 / 1741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 | 277,000円 | +17.9% | +20.3% | 1.44% | 11.97倍 | 2.36倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＰＲＴＩＭＥＳ | 270,800円 | +15.0% | +67.4% | 0.49% | 17.22倍 | 5.35倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＤＩＴ | 232,100円 | +7.6% | +0.8% | 3.23% | 15.52倍 | 4.23倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| システムリサーチ | 213,400円 | +13.1% | +14.3% | 2.81% | 13.96倍 | 3.00倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
