ＩＢＪ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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 932 | 963 | 927 | 951 | +11 | +1.2% | 87,300 |
| 2022/12/09 | 926 | 942 | 926 | 940 | +14 | +1.5% | 89,000 |
| 2022/12/08 | 957 | 957 | 917 | 926 | -32 | -3.3% | 146,400 |
| 2022/12/07 | 943 | 962 | 937 | 958 | +11 | +1.2% | 82,200 |
| 2022/12/06 | 955 | 955 | 931 | 947 | -12 | -1.3% | 145,300 |
| 2022/12/05 | 963 | 970 | 953 | 959 | -4 | -0.4% | 56,500 |
| 2022/12/02 | 958 | 967 | 944 | 963 | -9 | -0.9% | 112,700 |
| 2022/12/01 | 995 | 999 | 965 | 972 | -8 | -0.8% | 98,400 |
| 2022/11/30 | 978 | 1,006 | 970 | 980 | +7 | +0.7% | 190,600 |
| 2022/11/29 | 960 | 976 | 946 | 973 | +3 | +0.3% | 128,000 |
| 2022/11/28 | 968 | 1,000 | 967 | 970 | +12 | +1.3% | 177,000 |
| 2022/11/25 | 974 | 975 | 956 | 958 | -18 | -1.8% | 97,700 |
| 2022/11/24 | 969 | 983 | 961 | 976 | +21 | +2.2% | 132,800 |
| 2022/11/22 | 990 | 995 | 950 | 955 | -30 | -3% | 200,500 |
| 2022/11/21 | 978 | 986 | 962 | 985 | +3 | +0.3% | 188,800 |
| 2022/11/18 | 1,004 | 1,019 | 981 | 982 | -20 | -2% | 186,400 |
| 2022/11/17 | 945 | 1,017 | 945 | 1,002 | +50 | +5.3% | 369,200 |
| 2022/11/16 | 927 | 953 | 920 | 952 | +34 | +3.7% | 177,400 |
| 2022/11/15 | 914 | 938 | 896 | 918 | -6 | -0.6% | 223,800 |
| 2022/11/14 | 981 | 987 | 924 | 924 | -57 | -5.8% | 297,100 |
| 2022/11/11 | 1,019 | 1,043 | 974 | 981 | +49 | +5.3% | 590,200 |
| 2022/11/10 | 935 | 942 | 909 | 932 | -19 | -2% | 256,300 |
| 2022/11/09 | 961 | 964 | 946 | 951 | -8 | -0.8% | 94,300 |
| 2022/11/08 | 967 | 970 | 954 | 959 | +1 | +0.1% | 105,800 |
| 2022/11/07 | 951 | 962 | 943 | 958 | +11 | +1.2% | 104,100 |
| 2022/11/04 | 944 | 960 | 938 | 947 | +4 | +0.4% | 143,800 |
| 2022/11/02 | 952 | 956 | 932 | 943 | -24 | -2.5% | 195,200 |
| 2022/11/01 | 954 | 971 | 941 | 967 | +13 | +1.4% | 203,200 |
| 2022/10/31 | 981 | 981 | 947 | 954 | -7 | -0.7% | 135,500 |
| 2022/10/28 | 973 | 987 | 955 | 961 | -15 | -1.5% | 235,600 |
| 2022/10/27 | 975 | 984 | 964 | 976 | +1 | +0.1% | 145,100 |
| 2022/10/26 | 998 | 1,002 | 975 | 975 | -13 | -1.3% | 97,100 |
| 2022/10/25 | 1,001 | 1,003 | 981 | 988 | -5 | -0.5% | 154,600 |
| 2022/10/24 | 998 | 1,003 | 990 | 993 | +8 | +0.8% | 145,300 |
| 2022/10/21 | 969 | 994 | 969 | 985 | +3 | +0.3% | 140,000 |
| 2022/10/20 | 1,001 | 1,001 | 969 | 982 | -29 | -2.9% | 175,900 |
| 2022/10/19 | 1,026 | 1,032 | 1,010 | 1,011 | -15 | -1.5% | 179,900 |
| 2022/10/18 | 1,018 | 1,027 | 1,010 | 1,026 | +19 | +1.9% | 131,400 |
| 2022/10/17 | 987 | 1,020 | 985 | 1,007 | +18 | +1.8% | 101,300 |
| 2022/10/14 | 987 | 1,002 | 979 | 989 | +31 | +3.2% | 118,000 |
| 2022/10/13 | 986 | 986 | 957 | 958 | -17 | -1.7% | 161,800 |
| 2022/10/12 | 1,008 | 1,008 | 971 | 975 | -34 | -3.4% | 151,000 |
| 2022/10/11 | 994 | 1,020 | 994 | 1,009 | ±0 | ±0% | 245,600 |
| 2022/10/07 | 961 | 1,028 | 961 | 1,009 | +34 | +3.5% | 395,100 |
| 2022/10/06 | 975 | 985 | 972 | 975 | ±0 | ±0% | 97,900 |
| 2022/10/05 | 983 | 1,004 | 975 | 975 | +7 | +0.7% | 324,500 |
| 2022/10/04 | 950 | 971 | 945 | 968 | +29 | +3.1% | 333,100 |
| 2022/10/03 | 873 | 939 | 857 | 939 | +55 | +6.2% | 322,600 |
| 2022/09/30 | 891 | 899 | 876 | 884 | -15 | -1.7% | 147,400 |
| 2022/09/29 | 912 | 924 | 899 | 899 | +9 | +1% | 124,700 |
651～
700
件表示中 / 3095件
類似銘柄と比較する
現在ご覧いただいている「ＩＢＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＢＪ | 89,700円 | +9.4% | +20.5% | 0.89% | 17.08倍 | 4.05倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーティーエス | 90,900円 | +8.3% | +10.7% | 3.08% | 15.65倍 | 2.92倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＦＲＯＮＴＥＯ | 95,800円 | +14.8% | +31.7% | 0.00% | 61.29倍 | 12.71倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| アイモバイル | 64,500円 | +22.8% | +25.2% | 4.03% | 12.24倍 | 2.14倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育 | 21,700円 | +7.8% | +6.9% | 4.61% | 18.48倍 | 3.09倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
