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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,212 | 2,246 | 2,181 | 2,199 | +5 | +0.2% | 20,200 |
| 2024/09/13 | 2,200 | 2,227 | 2,184 | 2,194 | -1 | ±0% | 25,700 |
| 2024/09/12 | 2,178 | 2,214 | 2,160 | 2,195 | +52 | +2.4% | 29,000 |
| 2024/09/11 | 2,152 | 2,184 | 2,118 | 2,143 | -40 | -1.8% | 28,900 |
| 2024/09/10 | 2,195 | 2,224 | 2,174 | 2,183 | -3 | -0.1% | 22,500 |
| 2024/09/09 | 2,187 | 2,200 | 2,130 | 2,186 | -62 | -2.8% | 57,200 |
| 2024/09/06 | 2,273 | 2,273 | 2,188 | 2,248 | -4 | -0.2% | 52,300 |
| 2024/09/05 | 2,221 | 2,300 | 2,214 | 2,252 | +32 | +1.4% | 63,400 |
| 2024/09/04 | 2,313 | 2,313 | 2,208 | 2,220 | -193 | -8% | 92,700 |
| 2024/09/03 | 2,311 | 2,424 | 2,305 | 2,413 | +106 | +4.6% | 77,300 |
| 2024/09/02 | 2,326 | 2,357 | 2,288 | 2,307 | -15 | -0.6% | 35,500 |
| 2024/08/30 | 2,340 | 2,344 | 2,310 | 2,322 | ±0 | ±0% | 46,800 |
| 2024/08/29 | 2,276 | 2,389 | 2,276 | 2,322 | +86 | +3.8% | 86,700 |
| 2024/08/28 | 2,285 | 2,300 | 2,232 | 2,236 | -66 | -2.9% | 55,200 |
| 2024/08/27 | 2,200 | 2,309 | 2,190 | 2,302 | +110 | +5% | 74,400 |
| 2024/08/26 | 2,120 | 2,199 | 2,120 | 2,192 | +83 | +3.9% | 21,500 |
| 2024/08/23 | 2,138 | 2,140 | 2,081 | 2,109 | -43 | -2% | 21,700 |
| 2024/08/22 | 2,141 | 2,157 | 2,117 | 2,152 | +22 | +1% | 16,200 |
| 2024/08/21 | 2,119 | 2,150 | 2,097 | 2,130 | +5 | +0.2% | 30,200 |
| 2024/08/20 | 2,068 | 2,151 | 2,068 | 2,125 | +67 | +3.3% | 34,900 |
| 2024/08/19 | 2,061 | 2,120 | 2,058 | 2,058 | -21 | -1% | 48,000 |
| 2024/08/16 | 2,105 | 2,128 | 2,061 | 2,079 | -7 | -0.3% | 32,800 |
| 2024/08/15 | 2,081 | 2,137 | 2,052 | 2,086 | -20 | -0.9% | 75,800 |
| 2024/08/14 | 2,015 | 2,131 | 1,970 | 2,106 | +127 | +6.4% | 201,800 |
| 2024/08/13 | 1,891 | 2,041 | 1,890 | 1,979 | +218 | +12.4% | 165,600 |
| 2024/08/09 | 1,772 | 1,804 | 1,732 | 1,761 | +46 | +2.7% | 69,300 |
| 2024/08/08 | 1,731 | 1,769 | 1,700 | 1,715 | -50 | -2.8% | 64,900 |
| 2024/08/07 | 1,690 | 1,799 | 1,679 | 1,765 | +69 | +4.1% | 78,800 |
| 2024/08/06 | 1,788 | 1,817 | 1,663 | 1,696 | -24 | -1.4% | 131,400 |
| 2024/08/05 | 1,717 | 1,822 | 1,500 | 1,720 | -142 | -7.6% | 266,500 |
| 2024/08/02 | 1,930 | 1,978 | 1,857 | 1,862 | -183 | -8.9% | 179,800 |
| 2024/08/01 | 2,181 | 2,204 | 2,039 | 2,045 | -160 | -7.3% | 109,100 |
| 2024/07/31 | 2,164 | 2,225 | 2,153 | 2,205 | +17 | +0.8% | 22,100 |
| 2024/07/30 | 2,206 | 2,206 | 2,173 | 2,188 | -17 | -0.8% | 25,800 |
| 2024/07/29 | 2,229 | 2,229 | 2,186 | 2,205 | +11 | +0.5% | 24,200 |
| 2024/07/26 | 2,179 | 2,215 | 2,178 | 2,194 | -7 | -0.3% | 44,000 |
| 2024/07/25 | 2,200 | 2,230 | 2,187 | 2,201 | -46 | -2% | 46,000 |
| 2024/07/24 | 2,291 | 2,291 | 2,236 | 2,247 | -47 | -2% | 39,700 |
| 2024/07/23 | 2,318 | 2,340 | 2,284 | 2,294 | -2 | -0.1% | 20,600 |
| 2024/07/22 | 2,284 | 2,330 | 2,273 | 2,296 | -9 | -0.4% | 24,500 |
| 2024/07/19 | 2,319 | 2,342 | 2,297 | 2,305 | -12 | -0.5% | 17,100 |
| 2024/07/18 | 2,366 | 2,385 | 2,310 | 2,317 | -98 | -4.1% | 34,700 |
| 2024/07/17 | 2,400 | 2,436 | 2,399 | 2,415 | +8 | +0.3% | 17,600 |
| 2024/07/16 | 2,418 | 2,424 | 2,388 | 2,407 | +16 | +0.7% | 20,400 |
| 2024/07/12 | 2,343 | 2,411 | 2,343 | 2,391 | +29 | +1.2% | 23,500 |
| 2024/07/11 | 2,365 | 2,374 | 2,324 | 2,362 | +12 | +0.5% | 25,100 |
| 2024/07/10 | 2,350 | 2,380 | 2,304 | 2,350 | ±0 | ±0% | 31,400 |
| 2024/07/09 | 2,350 | 2,371 | 2,305 | 2,350 | -22 | -0.9% | 63,000 |
| 2024/07/08 | 2,315 | 2,419 | 2,315 | 2,372 | +72 | +3.1% | 60,300 |
| 2024/07/05 | 2,309 | 2,320 | 2,288 | 2,300 | -9 | -0.4% | 34,500 |
151～
200
件表示中 / 1669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 | 209,700円 | +16.9% | -11.9% | 1.91% | 10.64倍 | 1.86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 |
| 朝日放送 | 65,700円 | +0.6% | +218.1% | 1.83% | 18.29倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| トヨクモ | 248,600円 | +46.2% | +20.5% | 0.80% | 24.52倍 | 8.86倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 電算シスＨＤ | 251,100円 | +10.2% | +39.3% | 3.19% | 10.58倍 | 1.21倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 出前館 | 24,000円 | +5.1% | - | 0.00% | 24000.00倍 | 0.83倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
