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 |
---|---|---|---|---|---|---|---|
2018/03/28 | 1,030 | 1,035 | 1,011 | 1,031 | +1 | +0.1% | 84,400 |
2018/03/27 | 1,020 | 1,034 | 1,010 | 1,030 | +30 | +3% | 125,800 |
2018/03/26 | 1,026 | 1,026 | 972 | 1,000 | -12 | -1.2% | 141,300 |
2018/03/23 | 1,030 | 1,044 | 999 | 1,012 | -29 | -2.8% | 123,600 |
2018/03/22 | 1,056 | 1,084 | 1,032 | 1,041 | -12 | -1.1% | 88,800 |
2018/03/20 | 1,065 | 1,065 | 1,041 | 1,053 | -17 | -1.6% | 106,700 |
2018/03/19 | 1,073 | 1,093 | 1,052 | 1,070 | -9 | -0.8% | 152,300 |
2018/03/16 | 1,119 | 1,133 | 1,061 | 1,079 | -65 | -5.7% | 288,700 |
2018/03/15 | 1,130 | 1,151 | 1,119 | 1,144 | +9 | +0.8% | 179,500 |
2018/03/14 | 1,183 | 1,183 | 1,105 | 1,135 | -14 | -1.2% | 292,300 |
2018/03/13 | 1,149 | 1,154 | 1,126 | 1,149 | -2 | -0.2% | 94,500 |
2018/03/12 | 1,143 | 1,179 | 1,142 | 1,151 | +22 | +1.9% | 130,400 |
2018/03/09 | 1,128 | 1,149 | 1,120 | 1,129 | +8 | +0.7% | 104,100 |
2018/03/08 | 1,139 | 1,146 | 1,116 | 1,121 | -19 | -1.7% | 81,800 |
2018/03/07 | 1,150 | 1,160 | 1,122 | 1,140 | -12 | -1% | 75,800 |
2018/03/06 | 1,130 | 1,155 | 1,122 | 1,152 | +46 | +4.2% | 137,600 |
2018/03/05 | 1,131 | 1,146 | 1,100 | 1,106 | -38 | -3.3% | 107,300 |
2018/03/02 | 1,118 | 1,154 | 1,114 | 1,144 | -4 | -0.3% | 126,500 |
2018/03/01 | 1,138 | 1,152 | 1,121 | 1,148 | -15 | -1.3% | 200,100 |
2018/02/28 | 1,166 | 1,194 | 1,154 | 1,163 | -4 | -0.3% | 206,600 |
2018/02/27 | 1,226 | 1,239 | 1,147 | 1,167 | -46 | -3.8% | 348,600 |
2018/02/26 | 1,198 | 1,225 | 1,160 | 1,213 | +50 | +4.3% | 335,100 |
2018/02/23 | 1,158 | 1,180 | 1,145 | 1,163 | +33 | +2.9% | 264,900 |
2018/02/22 | 1,148 | 1,155 | 1,104 | 1,130 | -11 | -1% | 129,900 |
2018/02/21 | 1,103 | 1,147 | 1,095 | 1,141 | +38 | +3.4% | 275,000 |
2018/02/20 | 1,073 | 1,107 | 1,067 | 1,103 | +11 | +1% | 189,500 |
2018/02/19 | 1,047 | 1,098 | 1,038 | 1,092 | +70 | +6.8% | 315,200 |
2018/02/16 | 1,016 | 1,038 | 993 | 1,022 | +15 | +1.5% | 293,000 |
2018/02/15 | 937 | 1,018 | 916 | 1,007 | +80 | +8.6% | 614,500 |
2018/02/14 | 966 | 976 | 908 | 927 | -53 | -5.4% | 302,900 |
2018/02/13 | 1,001 | 1,013 | 965 | 980 | +13 | +1.3% | 239,900 |
2018/02/09 | 942 | 968 | 932 | 967 | -20 | -2% | 169,200 |
2018/02/08 | 973 | 999 | 973 | 987 | +26 | +2.7% | 176,500 |
2018/02/07 | 990 | 1,009 | 960 | 961 | +22 | +2.3% | 239,200 |
2018/02/06 | 951 | 975 | 899 | 939 | -75 | -7.4% | 323,300 |
2018/02/05 | 1,001 | 1,035 | 1,001 | 1,014 | -47 | -4.4% | 206,100 |
2018/02/02 | 1,070 | 1,070 | 1,044 | 1,061 | ±0 | ±0% | 85,600 |
2018/02/01 | 1,049 | 1,063 | 1,032 | 1,061 | +28 | +2.7% | 121,100 |
2018/01/31 | 1,030 | 1,063 | 1,023 | 1,033 | +1 | +0.1% | 194,300 |
2018/01/30 | 1,051 | 1,070 | 1,019 | 1,032 | -19 | -1.8% | 190,400 |
2018/01/29 | 1,049 | 1,072 | 1,044 | 1,051 | +9 | +0.9% | 125,700 |
2018/01/26 | 1,034 | 1,051 | 1,029 | 1,042 | +8 | +0.8% | 101,900 |
2018/01/25 | 1,040 | 1,042 | 1,018 | 1,034 | +11 | +1.1% | 131,400 |
2018/01/24 | 1,020 | 1,034 | 1,010 | 1,023 | -1 | -0.1% | 120,100 |
2018/01/23 | 1,018 | 1,030 | 1,010 | 1,024 | +22 | +2.2% | 187,200 |
2018/01/22 | 1,002 | 1,015 | 993 | 1,002 | -3 | -0.3% | 157,000 |
2018/01/19 | 995 | 1,019 | 950 | 1,005 | -4 | -0.4% | 255,200 |
2018/01/18 | 1,049 | 1,051 | 1,006 | 1,009 | -31 | -3% | 249,800 |
2018/01/17 | 1,059 | 1,063 | 1,025 | 1,040 | -14 | -1.3% | 212,100 |
2018/01/16 | 1,071 | 1,077 | 1,043 | 1,054 | -20 | -1.9% | 120,600 |
1751~
1800
件表示中 / 3048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 | 77,000円 | +9.4% | +20.5% | 1.04% | 14.66倍 | 3.48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 |
日本ケア | 200,000円 | +7.8% | +6.6% | 3.60% | 16.36倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ALSOKが大株主 |
ケアネット | 69,000円 | +11.8% | +0.1% | 1.74% | 19.57倍 | 2.63倍 |
|
医師向け情報サイトを通じ製薬の営業支援。DVD、動画配信による医師教育コンテンツ提供も |
シーユーシー | 105,400円 | +23.8% | -4.7% | 0.00% | 10.73倍 | 1.04倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
山田コンサル | 158,400円 | +14.2% | -9.7% | 4.86% | 11.00倍 | 1.68倍 |
|
経営コンサル大手。事業再生・事業承継に強み。M&A案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム