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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,275 | 1,299 | 1,260 | 1,269 | -19 | -1.5% | 127,200 |
| 2023/03/09 | 1,252 | 1,313 | 1,248 | 1,288 | +32 | +2.5% | 247,400 |
| 2023/03/08 | 1,240 | 1,271 | 1,240 | 1,256 | +4 | +0.3% | 62,900 |
| 2023/03/07 | 1,258 | 1,262 | 1,248 | 1,252 | -4 | -0.3% | 47,200 |
| 2023/03/06 | 1,251 | 1,259 | 1,246 | 1,256 | +9 | +0.7% | 44,600 |
| 2023/03/03 | 1,236 | 1,250 | 1,236 | 1,247 | +7 | +0.6% | 40,700 |
| 2023/03/02 | 1,257 | 1,257 | 1,236 | 1,240 | -8 | -0.6% | 28,100 |
| 2023/03/01 | 1,251 | 1,255 | 1,245 | 1,248 | -3 | -0.2% | 24,600 |
| 2023/02/28 | 1,244 | 1,259 | 1,244 | 1,251 | +7 | +0.6% | 30,600 |
| 2023/02/27 | 1,230 | 1,250 | 1,230 | 1,244 | +6 | +0.5% | 16,400 |
| 2023/02/24 | 1,235 | 1,246 | 1,235 | 1,238 | ±0 | ±0% | 27,800 |
| 2023/02/22 | 1,215 | 1,243 | 1,215 | 1,238 | +20 | +1.6% | 31,300 |
| 2023/02/21 | 1,231 | 1,238 | 1,218 | 1,218 | -23 | -1.9% | 33,800 |
| 2023/02/20 | 1,234 | 1,247 | 1,231 | 1,241 | +11 | +0.9% | 16,700 |
| 2023/02/17 | 1,232 | 1,243 | 1,228 | 1,230 | -17 | -1.4% | 34,100 |
| 2023/02/16 | 1,239 | 1,253 | 1,239 | 1,247 | +5 | +0.4% | 33,600 |
| 2023/02/15 | 1,253 | 1,256 | 1,231 | 1,242 | -6 | -0.5% | 38,400 |
| 2023/02/14 | 1,231 | 1,251 | 1,224 | 1,248 | +13 | +1.1% | 50,600 |
| 2023/02/13 | 1,249 | 1,249 | 1,230 | 1,235 | -26 | -2.1% | 43,500 |
| 2023/02/10 | 1,278 | 1,279 | 1,257 | 1,261 | -15 | -1.2% | 47,200 |
| 2023/02/09 | 1,282 | 1,293 | 1,272 | 1,276 | -16 | -1.2% | 44,000 |
| 2023/02/08 | 1,284 | 1,293 | 1,272 | 1,292 | +8 | +0.6% | 50,200 |
| 2023/02/07 | 1,258 | 1,285 | 1,257 | 1,284 | +26 | +2.1% | 51,100 |
| 2023/02/06 | 1,256 | 1,260 | 1,250 | 1,258 | -1 | -0.1% | 28,200 |
| 2023/02/03 | 1,247 | 1,262 | 1,247 | 1,259 | +11 | +0.9% | 43,800 |
| 2023/02/02 | 1,251 | 1,266 | 1,246 | 1,248 | -5 | -0.4% | 38,800 |
| 2023/02/01 | 1,247 | 1,260 | 1,246 | 1,253 | -1 | -0.1% | 57,500 |
| 2023/01/31 | 1,268 | 1,268 | 1,246 | 1,254 | -8 | -0.6% | 65,800 |
| 2023/01/30 | 1,283 | 1,289 | 1,256 | 1,262 | -19 | -1.5% | 93,600 |
| 2023/01/27 | 1,257 | 1,294 | 1,245 | 1,281 | +24 | +1.9% | 114,400 |
| 2023/01/26 | 1,260 | 1,288 | 1,248 | 1,257 | +42 | +3.5% | 165,300 |
| 2023/01/25 | 1,210 | 1,219 | 1,209 | 1,215 | +1 | +0.1% | 42,800 |
| 2023/01/24 | 1,203 | 1,222 | 1,203 | 1,214 | +7 | +0.6% | 40,700 |
| 2023/01/23 | 1,202 | 1,218 | 1,202 | 1,207 | -2 | -0.2% | 29,000 |
| 2023/01/20 | 1,201 | 1,211 | 1,198 | 1,209 | +7 | +0.6% | 27,000 |
| 2023/01/19 | 1,210 | 1,210 | 1,196 | 1,202 | -8 | -0.7% | 20,300 |
| 2023/01/18 | 1,196 | 1,216 | 1,191 | 1,210 | +19 | +1.6% | 32,500 |
| 2023/01/17 | 1,205 | 1,213 | 1,191 | 1,191 | -12 | -1% | 29,600 |
| 2023/01/16 | 1,176 | 1,208 | 1,176 | 1,203 | +22 | +1.9% | 51,600 |
| 2023/01/13 | 1,173 | 1,188 | 1,168 | 1,181 | +11 | +0.9% | 34,700 |
| 2023/01/12 | 1,180 | 1,180 | 1,157 | 1,170 | +1 | +0.1% | 41,000 |
| 2023/01/11 | 1,152 | 1,173 | 1,152 | 1,169 | +17 | +1.5% | 33,500 |
| 2023/01/10 | 1,142 | 1,159 | 1,140 | 1,152 | +17 | +1.5% | 36,500 |
| 2023/01/06 | 1,137 | 1,137 | 1,127 | 1,135 | -4 | -0.4% | 34,800 |
| 2023/01/05 | 1,148 | 1,154 | 1,137 | 1,139 | -12 | -1% | 47,400 |
| 2023/01/04 | 1,165 | 1,167 | 1,151 | 1,151 | -14 | -1.2% | 35,600 |
| 2022/12/30 | 1,164 | 1,175 | 1,161 | 1,165 | +8 | +0.7% | 28,300 |
| 2022/12/29 | 1,131 | 1,160 | 1,131 | 1,157 | +16 | +1.4% | 41,900 |
| 2022/12/28 | 1,134 | 1,143 | 1,132 | 1,141 | ±0 | ±0% | 67,500 |
| 2022/12/27 | 1,136 | 1,150 | 1,135 | 1,141 | +22 | +2% | 82,100 |
601～
650
件表示中 / 2155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 | 64,500円 | +22.8% | +25.2% | 4.03% | 12.25倍 | 2.14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 |
| アミューズ | 203,600円 | -4.7% | +28.2% | 1.96% | 13.18倍 | 0.96倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＣＳＰ | 253,800円 | +6.4% | +2.9% | 2.36% | 12.24倍 | 0.93倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| シーユーシー | 122,500円 | +23.8% | -4.7% | 0.00% | 12.47倍 | 1.21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 |
| スタジオアリス | 215,500円 | -5.1% | -5.9% | 2.32% | 25.24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
