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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,140 | 2,157 | 2,108 | 2,108 | -32 | -1.5% | 26,300 |
| 2024/06/05 | 2,115 | 2,177 | 2,115 | 2,140 | -10 | -0.5% | 25,200 |
| 2024/06/04 | 2,106 | 2,170 | 2,106 | 2,150 | +49 | +2.3% | 58,900 |
| 2024/06/03 | 2,170 | 2,183 | 2,101 | 2,101 | -82 | -3.8% | 73,900 |
| 2024/05/31 | 2,125 | 2,190 | 2,111 | 2,183 | +83 | +4% | 84,400 |
| 2024/05/30 | 2,050 | 2,108 | 2,040 | 2,100 | +7 | +0.3% | 132,600 |
| 2024/05/29 | 2,269 | 2,269 | 2,082 | 2,093 | -194 | -8.5% | 313,200 |
| 2024/05/28 | 2,262 | 2,310 | 2,260 | 2,287 | +1 | ±0% | 44,400 |
| 2024/05/27 | 2,351 | 2,355 | 2,261 | 2,286 | -75 | -3.2% | 69,700 |
| 2024/05/24 | 2,351 | 2,408 | 2,338 | 2,361 | -48 | -2% | 24,400 |
| 2024/05/23 | 2,434 | 2,444 | 2,364 | 2,409 | -22 | -0.9% | 31,000 |
| 2024/05/22 | 2,475 | 2,475 | 2,421 | 2,431 | -48 | -1.9% | 39,400 |
| 2024/05/21 | 2,550 | 2,552 | 2,476 | 2,479 | -61 | -2.4% | 30,800 |
| 2024/05/20 | 2,518 | 2,540 | 2,460 | 2,540 | +35 | +1.4% | 46,600 |
| 2024/05/17 | 2,431 | 2,520 | 2,411 | 2,505 | +47 | +1.9% | 44,000 |
| 2024/05/16 | 2,464 | 2,543 | 2,433 | 2,458 | +22 | +0.9% | 61,600 |
| 2024/05/15 | 2,517 | 2,528 | 2,427 | 2,436 | -118 | -4.6% | 82,900 |
| 2024/05/14 | 2,574 | 2,643 | 2,511 | 2,554 | -33 | -1.3% | 175,100 |
| 2024/05/13 | 2,335 | 2,595 | 2,325 | 2,587 | +209 | +8.8% | 162,700 |
| 2024/05/10 | 2,350 | 2,414 | 2,349 | 2,378 | -22 | -0.9% | 79,000 |
| 2024/05/09 | 2,320 | 2,404 | 2,320 | 2,400 | +114 | +5% | 57,600 |
| 2024/05/08 | 2,315 | 2,321 | 2,286 | 2,286 | -27 | -1.2% | 22,700 |
| 2024/05/07 | 2,303 | 2,333 | 2,295 | 2,313 | +25 | +1.1% | 49,100 |
| 2024/05/02 | 2,319 | 2,325 | 2,260 | 2,288 | -48 | -2.1% | 45,000 |
| 2024/05/01 | 2,291 | 2,343 | 2,272 | 2,336 | +17 | +0.7% | 44,100 |
| 2024/04/30 | 2,328 | 2,330 | 2,293 | 2,319 | +26 | +1.1% | 35,300 |
| 2024/04/26 | 2,270 | 2,294 | 2,231 | 2,293 | +14 | +0.6% | 39,400 |
| 2024/04/25 | 2,308 | 2,312 | 2,279 | 2,279 | -58 | -2.5% | 25,900 |
| 2024/04/24 | 2,312 | 2,344 | 2,312 | 2,337 | +13 | +0.6% | 24,600 |
| 2024/04/23 | 2,306 | 2,345 | 2,304 | 2,324 | +40 | +1.8% | 39,900 |
| 2024/04/22 | 2,235 | 2,286 | 2,235 | 2,284 | +42 | +1.9% | 26,100 |
| 2024/04/19 | 2,282 | 2,282 | 2,190 | 2,242 | -46 | -2% | 63,900 |
| 2024/04/18 | 2,247 | 2,298 | 2,221 | 2,288 | +41 | +1.8% | 31,600 |
| 2024/04/17 | 2,271 | 2,293 | 2,236 | 2,247 | -33 | -1.4% | 32,000 |
| 2024/04/16 | 2,310 | 2,316 | 2,273 | 2,280 | -70 | -3% | 57,100 |
| 2024/04/15 | 2,348 | 2,378 | 2,343 | 2,350 | -33 | -1.4% | 21,900 |
| 2024/04/12 | 2,405 | 2,421 | 2,379 | 2,383 | -20 | -0.8% | 23,500 |
| 2024/04/11 | 2,361 | 2,415 | 2,355 | 2,403 | +7 | +0.3% | 25,900 |
| 2024/04/10 | 2,381 | 2,438 | 2,372 | 2,396 | +25 | +1.1% | 24,300 |
| 2024/04/09 | 2,365 | 2,377 | 2,355 | 2,371 | ±0 | ±0% | 14,700 |
| 2024/04/08 | 2,399 | 2,419 | 2,339 | 2,371 | +3 | +0.1% | 29,900 |
| 2024/04/05 | 2,329 | 2,381 | 2,316 | 2,368 | -11 | -0.5% | 47,300 |
| 2024/04/04 | 2,380 | 2,403 | 2,347 | 2,379 | -3 | -0.1% | 35,400 |
| 2024/04/03 | 2,369 | 2,397 | 2,326 | 2,382 | -9 | -0.4% | 42,900 |
| 2024/04/02 | 2,440 | 2,475 | 2,384 | 2,391 | -49 | -2% | 41,000 |
| 2024/04/01 | 2,518 | 2,518 | 2,440 | 2,440 | -54 | -2.2% | 26,000 |
| 2024/03/29 | 2,493 | 2,539 | 2,471 | 2,494 | -16 | -0.6% | 23,000 |
| 2024/03/28 | 2,456 | 2,537 | 2,456 | 2,510 | +46 | +1.9% | 50,200 |
| 2024/03/27 | 2,483 | 2,487 | 2,442 | 2,464 | -7 | -0.3% | 37,800 |
| 2024/03/26 | 2,488 | 2,488 | 2,426 | 2,471 | +11 | +0.4% | 53,000 |
251～
300
件表示中 / 1699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 | 236,000円 | +17.9% | +20.3% | 1.69% | 10.20倍 | 2.01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 |
| オプティム | 56,700円 | +10.0% | -19.4% | 0.00% | 31.24倍 | 3.71倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 東 名 | 208,000円 | +25.4% | +21.1% | 0.72% | 15.55倍 | 3.59倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ダイナミクマ | 128,800円 | - | - | 0.00% | - | 3.41倍 |
|
- |
| ＰＲＴＩＭＥＳ | 225,000円 | +15.0% | +67.4% | 0.59% | 14.29倍 | 4.44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 |
市場注目の銘柄
チャート関連のコラム
