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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 665 | 670 | 640 | 656 | -21 | -3.1% | 666,700 |
| 2018/06/07 | 675 | 683 | 660 | 677 | +4 | +0.6% | 358,600 |
| 2018/06/06 | 674 | 684 | 671 | 673 | -1 | -0.1% | 248,200 |
| 2018/06/05 | 670 | 678 | 655 | 674 | -1 | -0.1% | 327,800 |
| 2018/06/04 | 667 | 690 | 663 | 675 | +15 | +2.3% | 540,100 |
| 2018/06/01 | 682 | 682 | 649 | 660 | -21 | -3.1% | 584,700 |
| 2018/05/31 | 679 | 691 | 670 | 681 | +2 | +0.3% | 590,600 |
| 2018/05/30 | 646 | 684 | 644 | 679 | +35 | +5.4% | 687,900 |
| 2018/05/29 | 660 | 660 | 624 | 644 | -15 | -2.3% | 781,000 |
| 2018/05/28 | 671 | 676 | 652 | 659 | -11 | -1.6% | 574,500 |
| 2018/05/25 | 694 | 696 | 656 | 670 | -30 | -4.3% | 1,136,300 |
| 2018/05/24 | 718 | 720 | 696 | 700 | -28 | -3.8% | 858,900 |
| 2018/05/23 | 731 | 740 | 709 | 728 | +16 | +2.2% | 1,265,800 |
| 2018/05/22 | 727 | 728 | 703 | 712 | -15 | -2.1% | 1,313,700 |
| 2018/05/21 | 769 | 777 | 717 | 727 | -32 | -4.2% | 1,617,500 |
| 2018/05/18 | 713 | 760 | 707 | 759 | +48 | +6.8% | 1,098,100 |
| 2018/05/17 | 717 | 729 | 695 | 711 | -3 | -0.4% | 1,474,300 |
| 2018/05/16 | 709 | 730 | 699 | 714 | +15 | +2.1% | 1,213,200 |
| 2018/05/15 | 838 | 850 | 692 | 699 | -135 | -16.2% | 3,305,900 |
| 2018/05/14 | 834 | 834 | 834 | 834 | -150 | -15.2% | 352,500 |
| 2018/05/11 | 995 | 996 | 957 | 984 | -10 | -1% | 173,600 |
| 2018/05/10 | 1,015 | 1,015 | 986 | 994 | -21 | -2.1% | 163,400 |
| 2018/05/09 | 1,031 | 1,043 | 1,007 | 1,015 | -37 | -3.5% | 179,200 |
| 2018/05/08 | 1,000 | 1,061 | 1,000 | 1,052 | +58 | +5.8% | 281,700 |
| 2018/05/07 | 941 | 994 | 941 | 994 | +58 | +6.2% | 274,400 |
| 2018/05/02 | 960 | 963 | 904 | 936 | -42 | -4.3% | 625,800 |
| 2018/05/01 | 994 | 994 | 958 | 978 | -10 | -1% | 161,700 |
| 2018/04/27 | 990 | 990 | 970 | 988 | +9 | +0.9% | 166,900 |
| 2018/04/26 | 979 | 991 | 965 | 979 | +7 | +0.7% | 182,200 |
| 2018/04/25 | 993 | 996 | 969 | 972 | -13 | -1.3% | 155,100 |
| 2018/04/24 | 977 | 991 | 973 | 985 | +19 | +2% | 149,900 |
| 2018/04/23 | 968 | 982 | 956 | 966 | ±0 | ±0% | 117,700 |
| 2018/04/20 | 954 | 978 | 952 | 966 | +23 | +2.4% | 192,300 |
| 2018/04/19 | 954 | 963 | 941 | 943 | +4 | +0.4% | 141,200 |
| 2018/04/18 | 931 | 949 | 928 | 939 | +10 | +1.1% | 147,500 |
| 2018/04/17 | 941 | 948 | 922 | 929 | +3 | +0.3% | 174,300 |
| 2018/04/16 | 955 | 955 | 922 | 926 | -24 | -2.5% | 169,200 |
| 2018/04/13 | 976 | 981 | 949 | 950 | +1 | +0.1% | 169,500 |
| 2018/04/12 | 959 | 980 | 939 | 949 | +1 | +0.1% | 191,100 |
| 2018/04/11 | 968 | 994 | 948 | 948 | -7 | -0.7% | 249,000 |
| 2018/04/10 | 959 | 962 | 932 | 955 | -4 | -0.4% | 205,800 |
| 2018/04/09 | 960 | 971 | 942 | 959 | -13 | -1.3% | 225,200 |
| 2018/04/06 | 990 | 990 | 964 | 972 | -19 | -1.9% | 178,300 |
| 2018/04/05 | 1,000 | 1,006 | 957 | 991 | -6 | -0.6% | 264,700 |
| 2018/04/04 | 1,030 | 1,030 | 995 | 997 | -27 | -2.6% | 207,300 |
| 2018/04/03 | 1,030 | 1,035 | 1,007 | 1,024 | -27 | -2.6% | 205,200 |
| 2018/04/02 | 1,087 | 1,090 | 1,048 | 1,051 | -36 | -3.3% | 122,900 |
| 2018/03/30 | 1,080 | 1,090 | 1,063 | 1,087 | +32 | +3% | 135,500 |
| 2018/03/29 | 1,050 | 1,055 | 1,026 | 1,055 | +24 | +2.3% | 90,500 |
| 2018/03/28 | 1,030 | 1,035 | 1,011 | 1,031 | +1 | +0.1% | 84,400 |
1751～
1800
件表示中 / 3097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 | 90,800円 | +9.4% | +20.5% | 0.88% | 17.29倍 | 4.10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 |
| ステップ | 235,300円 | +4.1% | +4.1% | 3.44% | 14.54倍 | 1.36倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| シーティーエス | 91,000円 | +8.3% | +10.7% | 3.08% | 15.67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 |
| 燦ＨＤ | 164,500円 | +93.9% | - | 1.72% | 8.21倍 | 0.91倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| リソー教育 | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13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
