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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,346 | 2,456 | 2,346 | 2,449 | +86 | +3.6% | 54,500 |
| 2024/03/11 | 2,415 | 2,415 | 2,336 | 2,363 | -99 | -4% | 81,500 |
| 2024/03/08 | 2,320 | 2,488 | 2,317 | 2,462 | +98 | +4.1% | 110,200 |
| 2024/03/07 | 2,340 | 2,383 | 2,314 | 2,364 | +35 | +1.5% | 61,200 |
| 2024/03/06 | 2,383 | 2,418 | 2,318 | 2,329 | -61 | -2.6% | 72,700 |
| 2024/03/05 | 2,310 | 2,391 | 2,286 | 2,390 | +78 | +3.4% | 56,700 |
| 2024/03/04 | 2,336 | 2,363 | 2,293 | 2,312 | -24 | -1% | 51,300 |
| 2024/03/01 | 2,338 | 2,376 | 2,316 | 2,336 | +1 | ±0% | 49,300 |
| 2024/02/29 | 2,399 | 2,399 | 2,313 | 2,335 | -78 | -3.2% | 60,400 |
| 2024/02/28 | 2,367 | 2,430 | 2,327 | 2,413 | +7 | +0.3% | 115,000 |
| 2024/02/27 | 2,378 | 2,416 | 2,356 | 2,406 | +39 | +1.6% | 86,200 |
| 2024/02/26 | 2,320 | 2,373 | 2,273 | 2,367 | +43 | +1.9% | 136,900 |
| 2024/02/22 | 2,311 | 2,340 | 2,275 | 2,324 | +54 | +2.4% | 68,000 |
| 2024/02/21 | 2,312 | 2,315 | 2,263 | 2,270 | -48 | -2.1% | 42,800 |
| 2024/02/20 | 2,284 | 2,380 | 2,280 | 2,318 | +38 | +1.7% | 123,900 |
| 2024/02/19 | 2,250 | 2,322 | 2,222 | 2,280 | +40 | +1.8% | 98,100 |
| 2024/02/16 | 2,118 | 2,245 | 2,094 | 2,240 | +161 | +7.7% | 118,400 |
| 2024/02/15 | 2,110 | 2,128 | 2,040 | 2,079 | -8 | -0.4% | 72,300 |
| 2024/02/14 | 2,176 | 2,176 | 2,085 | 2,087 | -109 | -5% | 102,900 |
| 2024/02/13 | 2,109 | 2,222 | 2,080 | 2,196 | +196 | +9.8% | 241,600 |
| 2024/02/09 | 2,024 | 2,024 | 1,990 | 2,000 | -5 | -0.2% | 73,100 |
| 2024/02/08 | 2,007 | 2,035 | 1,980 | 2,005 | -22 | -1.1% | 45,700 |
| 2024/02/07 | 2,040 | 2,064 | 2,003 | 2,027 | -13 | -0.6% | 64,100 |
| 2024/02/06 | 2,024 | 2,047 | 2,005 | 2,040 | +16 | +0.8% | 52,600 |
| 2024/02/05 | 2,054 | 2,055 | 2,019 | 2,024 | -31 | -1.5% | 44,000 |
| 2024/02/02 | 2,045 | 2,065 | 2,033 | 2,055 | +12 | +0.6% | 36,000 |
| 2024/02/01 | 2,059 | 2,076 | 2,032 | 2,043 | -27 | -1.3% | 53,800 |
| 2024/01/31 | 2,068 | 2,073 | 2,033 | 2,070 | -24 | -1.1% | 50,900 |
| 2024/01/30 | 2,065 | 2,121 | 2,034 | 2,094 | +24 | +1.2% | 82,800 |
| 2024/01/29 | 2,012 | 2,087 | 2,012 | 2,070 | +98 | +5% | 120,600 |
| 2024/01/26 | 1,965 | 2,015 | 1,949 | 1,972 | +7 | +0.4% | 57,400 |
| 2024/01/25 | 1,964 | 1,977 | 1,941 | 1,965 | ±0 | ±0% | 32,300 |
| 2024/01/24 | 1,954 | 2,030 | 1,954 | 1,965 | +25 | +1.3% | 90,000 |
| 2024/01/23 | 1,982 | 1,987 | 1,930 | 1,940 | -27 | -1.4% | 62,000 |
| 2024/01/22 | 1,935 | 1,977 | 1,916 | 1,967 | +49 | +2.6% | 47,800 |
| 2024/01/19 | 1,950 | 1,964 | 1,913 | 1,918 | -2 | -0.1% | 48,200 |
| 2024/01/18 | 1,950 | 1,975 | 1,906 | 1,920 | -44 | -2.2% | 68,200 |
| 2024/01/17 | 1,982 | 1,995 | 1,949 | 1,964 | -18 | -0.9% | 79,300 |
| 2024/01/16 | 2,002 | 2,024 | 1,982 | 1,982 | -19 | -0.9% | 48,900 |
| 2024/01/15 | 2,001 | 2,023 | 1,996 | 2,001 | -11 | -0.5% | 38,600 |
| 2024/01/12 | 2,048 | 2,048 | 1,986 | 2,012 | -13 | -0.6% | 64,500 |
| 2024/01/11 | 2,033 | 2,051 | 2,019 | 2,025 | ±0 | ±0% | 39,600 |
| 2024/01/10 | 2,063 | 2,070 | 2,019 | 2,025 | -52 | -2.5% | 99,300 |
| 2024/01/09 | 2,089 | 2,104 | 2,060 | 2,077 | ±0 | ±0% | 65,900 |
| 2024/01/05 | 2,094 | 2,105 | 2,062 | 2,077 | -39 | -1.8% | 93,000 |
| 2024/01/04 | 2,052 | 2,130 | 2,038 | 2,116 | +23 | +1.1% | 149,600 |
| 2023/12/29 | 2,109 | 2,179 | 2,055 | 2,093 | +164 | +8.5% | 799,700 |
| 2023/12/28 | 1,919 | 1,929 | 1,883 | 1,929 | +9 | +0.5% | 75,000 |
| 2023/12/27 | 1,888 | 1,922 | 1,877 | 1,920 | +70 | +3.8% | 138,200 |
| 2023/12/26 | 1,877 | 1,893 | 1,833 | 1,850 | -40 | -2.1% | 135,300 |
351～
400
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
