アイモバイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,266 | 1,267 | 1,247 | 1,251 | -11 | -0.9% | 67,600 |
| 2022/11/17 | 1,249 | 1,264 | 1,245 | 1,262 | +10 | +0.8% | 66,900 |
| 2022/11/16 | 1,247 | 1,255 | 1,242 | 1,252 | +5 | +0.4% | 47,800 |
| 2022/11/15 | 1,248 | 1,256 | 1,230 | 1,247 | +5 | +0.4% | 54,600 |
| 2022/11/14 | 1,237 | 1,243 | 1,230 | 1,242 | +8 | +0.6% | 36,700 |
| 2022/11/11 | 1,232 | 1,240 | 1,218 | 1,234 | +13 | +1.1% | 67,000 |
| 2022/11/10 | 1,217 | 1,224 | 1,203 | 1,221 | +8 | +0.7% | 52,500 |
| 2022/11/09 | 1,209 | 1,224 | 1,206 | 1,213 | +2 | +0.2% | 51,700 |
| 2022/11/08 | 1,190 | 1,216 | 1,190 | 1,211 | +19 | +1.6% | 59,600 |
| 2022/11/07 | 1,186 | 1,192 | 1,179 | 1,192 | +10 | +0.8% | 33,100 |
| 2022/11/04 | 1,172 | 1,182 | 1,161 | 1,182 | -4 | -0.3% | 87,800 |
| 2022/11/02 | 1,191 | 1,191 | 1,183 | 1,186 | -5 | -0.4% | 23,200 |
| 2022/11/01 | 1,187 | 1,195 | 1,183 | 1,191 | +3 | +0.3% | 26,100 |
| 2022/10/31 | 1,176 | 1,188 | 1,172 | 1,188 | +12 | +1% | 60,700 |
| 2022/10/28 | 1,170 | 1,182 | 1,168 | 1,176 | -3 | -0.3% | 90,700 |
| 2022/10/27 | 1,181 | 1,189 | 1,177 | 1,179 | -2 | -0.2% | 36,900 |
| 2022/10/26 | 1,185 | 1,194 | 1,181 | 1,181 | +4 | +0.3% | 36,500 |
| 2022/10/25 | 1,165 | 1,179 | 1,158 | 1,177 | +15 | +1.3% | 37,000 |
| 2022/10/24 | 1,167 | 1,178 | 1,162 | 1,162 | +3 | +0.3% | 33,900 |
| 2022/10/21 | 1,159 | 1,173 | 1,157 | 1,159 | -6 | -0.5% | 45,200 |
| 2022/10/20 | 1,170 | 1,172 | 1,158 | 1,165 | -10 | -0.9% | 46,700 |
| 2022/10/19 | 1,183 | 1,183 | 1,172 | 1,175 | -7 | -0.6% | 55,600 |
| 2022/10/18 | 1,178 | 1,183 | 1,168 | 1,182 | +17 | +1.5% | 55,400 |
| 2022/10/17 | 1,155 | 1,168 | 1,153 | 1,165 | -3 | -0.3% | 62,800 |
| 2022/10/14 | 1,163 | 1,171 | 1,155 | 1,168 | +22 | +1.9% | 49,700 |
| 2022/10/13 | 1,158 | 1,158 | 1,142 | 1,146 | -13 | -1.1% | 47,600 |
| 2022/10/12 | 1,160 | 1,167 | 1,149 | 1,159 | -3 | -0.3% | 66,000 |
| 2022/10/11 | 1,158 | 1,174 | 1,157 | 1,162 | -14 | -1.2% | 50,300 |
| 2022/10/07 | 1,192 | 1,203 | 1,176 | 1,176 | -27 | -2.2% | 60,100 |
| 2022/10/06 | 1,210 | 1,214 | 1,202 | 1,203 | -1 | -0.1% | 45,000 |
| 2022/10/05 | 1,203 | 1,210 | 1,186 | 1,204 | +6 | +0.5% | 79,600 |
| 2022/10/04 | 1,187 | 1,204 | 1,186 | 1,198 | +12 | +1% | 62,700 |
| 2022/10/03 | 1,170 | 1,186 | 1,151 | 1,186 | +15 | +1.3% | 63,100 |
| 2022/09/30 | 1,170 | 1,183 | 1,163 | 1,171 | -9 | -0.8% | 60,700 |
| 2022/09/29 | 1,178 | 1,194 | 1,167 | 1,180 | +29 | +2.5% | 107,800 |
| 2022/09/28 | 1,155 | 1,163 | 1,137 | 1,151 | -34 | -2.9% | 142,500 |
| 2022/09/27 | 1,182 | 1,188 | 1,172 | 1,185 | +9 | +0.8% | 75,900 |
| 2022/09/26 | 1,200 | 1,200 | 1,167 | 1,176 | -38 | -3.1% | 133,500 |
| 2022/09/22 | 1,233 | 1,233 | 1,208 | 1,214 | -21 | -1.7% | 107,600 |
| 2022/09/21 | 1,259 | 1,259 | 1,227 | 1,235 | -28 | -2.2% | 134,700 |
| 2022/09/20 | 1,254 | 1,267 | 1,250 | 1,263 | +5 | +0.4% | 272,600 |
| 2022/09/16 | 1,280 | 1,280 | 1,255 | 1,258 | -26 | -2% | 121,100 |
| 2022/09/15 | 1,300 | 1,304 | 1,267 | 1,284 | -1 | -0.1% | 92,400 |
| 2022/09/14 | 1,280 | 1,294 | 1,274 | 1,285 | -22 | -1.7% | 146,400 |
| 2022/09/13 | 1,335 | 1,359 | 1,305 | 1,307 | -28 | -2.1% | 185,400 |
| 2022/09/12 | 1,282 | 1,339 | 1,282 | 1,335 | +68 | +5.4% | 354,800 |
| 2022/09/09 | 1,260 | 1,282 | 1,258 | 1,267 | -14 | -1.1% | 360,200 |
| 2022/09/08 | 1,271 | 1,332 | 1,254 | 1,281 | -71 | -5.3% | 841,700 |
| 2022/09/07 | 1,378 | 1,378 | 1,340 | 1,352 | -31 | -2.2% | 240,300 |
| 2022/09/06 | 1,430 | 1,432 | 1,375 | 1,383 | -46 | -3.2% | 111,100 |
601～
650
件表示中 / 2080件
類似銘柄と比較する
現在ご覧いただいている「アイモバイル」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 |
|---|---|---|---|---|---|---|---|---|
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70倍 | 1.87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 |
| 日本ケア | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23倍 | 1.91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 |
| ＭＳＯＬ | 188,800円 | +1.4% | - | 1.69% | 14.82倍 | 5.60倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アドベンチャ | 386,000円 | +4.5% | +38.9% | 0.52% | 22.08倍 | 2.46倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| グリーンズ | 221,800円 | +14.2% | -8.9% | 1.22% | 8.85倍 | 2.73倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
