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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 107.9 | 109.4 | 107.9 | 108.3 | +0.6 | +0.6% | 34,200 |
| 2013/07/05 | 109.1 | 109.1 | 107.7 | 107.7 | -0.5 | -0.5% | 41,400 |
| 2013/07/04 | 107.6 | 108.2 | 106.8 | 108.2 | +1.2 | +1.1% | 12,600 |
| 2013/07/03 | 107.2 | 107.9 | 107 | 107 | +0.3 | +0.3% | 41,400 |
| 2013/07/02 | 109.4 | 109.4 | 106.7 | 106.7 | -1.6 | -1.5% | 45,000 |
| 2013/07/01 | 107.2 | 108.3 | 106.4 | 108.3 | -1.1 | -1% | 28,800 |
| 2013/06/28 | 102.8 | 110 | 101.8 | 109.4 | +7.3 | +7.1% | 181,800 |
| 2013/06/27 | 103.5 | 103.5 | 100.6 | 102.1 | -1.5 | -1.4% | 151,200 |
| 2013/06/26 | 108.8 | 108.8 | 102.8 | 103.6 | -5.2 | -4.8% | 95,400 |
| 2013/06/25 | 107.4 | 108.8 | 106.4 | 108.8 | +1.5 | +1.4% | 41,400 |
| 2013/06/24 | 110.7 | 111.1 | 106.2 | 107.3 | -1.6 | -1.5% | 72,000 |
| 2013/06/21 | 105.7 | 109.4 | 105.7 | 108.9 | -2.8 | -2.5% | 108,000 |
| 2013/06/20 | 111.3 | 111.7 | 110.6 | 111.7 | -0.2 | -0.2% | 27,000 |
| 2013/06/19 | 110.6 | 112.2 | 109.7 | 111.9 | +2.7 | +2.5% | 86,400 |
| 2013/06/18 | 110.5 | 110.5 | 108.9 | 109.2 | -0.7 | -0.6% | 68,400 |
| 2013/06/17 | 109.1 | 110.4 | 107.5 | 109.9 | +3.8 | +3.6% | 39,600 |
| 2013/06/14 | 107.8 | 108.3 | 105.6 | 106.1 | +0.5 | +0.5% | 72,000 |
| 2013/06/13 | 108.3 | 108.3 | 105.6 | 105.6 | -2.7 | -2.5% | 75,600 |
| 2013/06/12 | 105.6 | 108.3 | 104.7 | 108.3 | +1 | +0.9% | 46,800 |
| 2013/06/11 | 108.3 | 108.3 | 107.2 | 107.3 | -0.5 | -0.5% | 64,800 |
| 2013/06/10 | 105.6 | 107.8 | 103.9 | 107.8 | +5 | +4.9% | 72,000 |
| 2013/06/07 | 104.4 | 104.4 | 100.1 | 102.8 | -5 | -4.6% | 379,800 |
| 2013/06/06 | 116.5 | 116.5 | 106.2 | 107.8 | -6.6 | -5.8% | 340,200 |
| 2013/06/05 | 116.5 | 116.5 | 113.3 | 114.4 | +1.6 | +1.4% | 142,200 |
| 2013/06/04 | 116.7 | 116.7 | 111.1 | 112.8 | -2.5 | -2.2% | 207,000 |
| 2013/06/03 | 108.6 | 115.5 | 108.6 | 115.3 | +6.4 | +5.9% | 261,000 |
| 2013/05/31 | 109.4 | 109.4 | 107.4 | 108.9 | -0.5 | -0.5% | 37,800 |
| 2013/05/30 | 109.4 | 110.1 | 106.2 | 109.4 | -0.6 | -0.5% | 97,200 |
| 2013/05/29 | 109.9 | 110 | 108.4 | 110 | +1.9 | +1.8% | 41,400 |
| 2013/05/28 | 105.6 | 108.1 | 105.6 | 108.1 | +2.4 | +2.3% | 25,200 |
| 2013/05/27 | 106.2 | 109.4 | 104.4 | 105.7 | -0.5 | -0.5% | 91,800 |
| 2013/05/24 | 106.2 | 107.4 | 106.2 | 106.2 | ±0 | ±0% | 185,400 |
| 2013/05/23 | 113.8 | 113.8 | 106.2 | 106.2 | -7.7 | -6.8% | 268,200 |
| 2013/05/22 | 116.2 | 116.2 | 110.6 | 113.9 | -2.4 | -2.1% | 293,400 |
| 2013/05/21 | 117.9 | 119.2 | 116 | 116.3 | -3 | -2.5% | 111,600 |
| 2013/05/20 | 119.3 | 119.3 | 117.2 | 119.3 | +1.3 | +1.1% | 102,600 |
| 2013/05/17 | 117.8 | 118 | 115.6 | 118 | +0.3 | +0.3% | 109,800 |
| 2013/05/16 | 119.4 | 119.4 | 107.6 | 117.7 | +2.1 | +1.8% | 532,800 |
| 2013/05/15 | 125 | 127.2 | 108.3 | 115.6 | -20.5 | -15.1% | 1,387,800 |
| 2013/05/14 | 133.3 | 136.1 | 131.1 | 136.1 | -1.7 | -1.2% | 226,800 |
| 2013/05/13 | 130.3 | 137.8 | 128.9 | 137.8 | +8.6 | +6.7% | 270,000 |
| 2013/05/10 | 130 | 131 | 127.9 | 129.2 | -1.1 | -0.8% | 199,800 |
| 2013/05/09 | 130.6 | 132.8 | 130.1 | 130.3 | -0.3 | -0.2% | 183,600 |
| 2013/05/08 | 137.2 | 137.2 | 130.1 | 130.6 | -7.2 | -5.2% | 693,000 |
| 2013/05/07 | 127.7 | 138.7 | 126.8 | 137.8 | +12.2 | +9.7% | 844,200 |
| 2013/05/02 | 125 | 127.5 | 123.4 | 125.6 | -0.8 | -0.6% | 190,800 |
| 2013/05/01 | 122.8 | 128.1 | 122.8 | 126.4 | +3.3 | +2.7% | 410,400 |
| 2013/04/30 | 121.7 | 123.9 | 121.7 | 123.1 | +1.9 | +1.6% | 248,400 |
| 2013/04/26 | 124.4 | 124.4 | 121.2 | 121.2 | -3.2 | -2.6% | 142,200 |
| 2013/04/25 | 124.4 | 125 | 124.4 | 124.4 | +0.1 | +0.1% | 223,200 |
2951～
3000
件表示中 / 3092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 | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99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 |
| リソー教育 | 21,800円 | +7.8% | +6.9% | 4.59% | 18.57倍 | 3.10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 |
| シーティーエス | 88,900円 | +8.3% | +10.7% | 3.15% | 15.30倍 | 2.85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 | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89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 |
| スタジオアリス | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
