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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,087 | 1,109 | 1,054 | 1,058 | -29 | -2.7% | 199,100 |
| 2018/01/11 | 1,091 | 1,109 | 1,081 | 1,087 | -4 | -0.4% | 214,600 |
| 2018/01/10 | 1,060 | 1,105 | 1,050 | 1,091 | +47 | +4.5% | 441,500 |
| 2018/01/09 | 1,034 | 1,057 | 1,031 | 1,044 | +8 | +0.8% | 178,900 |
| 2018/01/05 | 1,031 | 1,045 | 992 | 1,036 | +5 | +0.5% | 238,900 |
| 2018/01/04 | 1,055 | 1,057 | 1,022 | 1,031 | -24 | -2.3% | 213,200 |
| 2017/12/29 | 1,057 | 1,063 | 1,043 | 1,055 | -2 | -0.2% | 155,800 |
| 2017/12/28 | 1,099 | 1,099 | 1,056 | 1,057 | -38 | -3.5% | 239,900 |
| 2017/12/27 | 1,085 | 1,113 | 1,077 | 1,095 | -5 | -0.5% | 281,600 |
| 2017/12/26 | 1,103 | 1,130 | 1,080 | 1,100 | -12 | -1.1% | 345,400 |
| 2017/12/25 | 1,107 | 1,133 | 1,092 | 1,112 | +12 | +1.1% | 281,600 |
| 2017/12/22 | 1,076 | 1,105 | 1,073 | 1,100 | +24 | +2.2% | 217,100 |
| 2017/12/21 | 1,069 | 1,078 | 1,061 | 1,076 | +8 | +0.7% | 137,700 |
| 2017/12/20 | 1,096 | 1,096 | 1,064 | 1,068 | -22 | -2% | 167,700 |
| 2017/12/19 | 1,070 | 1,097 | 1,070 | 1,090 | +14 | +1.3% | 158,800 |
| 2017/12/18 | 1,072 | 1,079 | 1,058 | 1,076 | +7 | +0.7% | 195,800 |
| 2017/12/15 | 1,080 | 1,082 | 1,050 | 1,069 | -11 | -1% | 164,400 |
| 2017/12/14 | 1,090 | 1,105 | 1,078 | 1,080 | -8 | -0.7% | 129,600 |
| 2017/12/13 | 1,075 | 1,101 | 1,066 | 1,088 | +8 | +0.7% | 195,100 |
| 2017/12/12 | 1,114 | 1,115 | 1,078 | 1,080 | -18 | -1.6% | 219,700 |
| 2017/12/11 | 1,099 | 1,106 | 1,073 | 1,098 | +6 | +0.5% | 295,100 |
| 2017/12/08 | 1,094 | 1,109 | 1,075 | 1,092 | -17 | -1.5% | 328,100 |
| 2017/12/07 | 1,084 | 1,115 | 1,061 | 1,109 | +62 | +5.9% | 409,500 |
| 2017/12/06 | 1,045 | 1,082 | 1,036 | 1,047 | +2 | +0.2% | 211,000 |
| 2017/12/05 | 1,040 | 1,049 | 1,012 | 1,045 | -6 | -0.6% | 226,200 |
| 2017/12/04 | 1,017 | 1,086 | 1,017 | 1,051 | +19 | +1.8% | 363,000 |
| 2017/12/01 | 1,036 | 1,044 | 1,017 | 1,032 | -4 | -0.4% | 265,000 |
| 2017/11/30 | 1,066 | 1,067 | 1,031 | 1,036 | -31 | -2.9% | 360,800 |
| 2017/11/29 | 1,090 | 1,090 | 1,047 | 1,067 | -16 | -1.5% | 267,400 |
| 2017/11/28 | 1,092 | 1,117 | 1,077 | 1,083 | -13 | -1.2% | 277,200 |
| 2017/11/27 | 1,093 | 1,115 | 1,078 | 1,096 | +15 | +1.4% | 285,800 |
| 2017/11/24 | 1,092 | 1,144 | 1,072 | 1,081 | +15 | +1.4% | 387,900 |
| 2017/11/22 | 1,120 | 1,154 | 1,057 | 1,066 | -67 | -5.9% | 749,800 |
| 2017/11/21 | 1,079 | 1,135 | 1,065 | 1,133 | +55 | +5.1% | 654,500 |
| 2017/11/20 | 960 | 1,079 | 951 | 1,078 | +114 | +11.8% | 803,600 |
| 2017/11/17 | 910 | 976 | 906 | 964 | +57 | +6.3% | 488,000 |
| 2017/11/16 | 910 | 922 | 894 | 907 | -3 | -0.3% | 329,900 |
| 2017/11/15 | 980 | 980 | 903 | 910 | -10 | -1.1% | 446,500 |
| 2017/11/14 | 952 | 955 | 915 | 920 | -53 | -5.4% | 651,800 |
| 2017/11/13 | 978 | 1,014 | 954 | 973 | -1 | -0.1% | 747,700 |
| 2017/11/10 | 961 | 1,015 | 960 | 974 | +81 | +9.1% | 991,800 |
| 2017/11/09 | 930 | 930 | 873 | 893 | -24 | -2.6% | 228,900 |
| 2017/11/08 | 910 | 921 | 891 | 917 | +1 | +0.1% | 182,100 |
| 2017/11/07 | 927 | 940 | 910 | 916 | -11 | -1.2% | 139,400 |
| 2017/11/06 | 930 | 945 | 926 | 927 | +1 | +0.1% | 99,600 |
| 2017/11/02 | 940 | 940 | 917 | 926 | -9 | -1% | 99,400 |
| 2017/11/01 | 920 | 939 | 913 | 935 | +27 | +3% | 201,600 |
| 2017/10/31 | 900 | 916 | 881 | 908 | +8 | +0.9% | 146,700 |
| 2017/10/30 | 903 | 905 | 884 | 900 | -3 | -0.3% | 160,800 |
| 2017/10/27 | 910 | 913 | 898 | 903 | -3 | -0.3% | 143,600 |
1851～
1900
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
