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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,405 | 1,438 | 1,373 | 1,429 | +23 | +1.6% | 113,800 |
| 2022/09/02 | 1,439 | 1,440 | 1,397 | 1,406 | -19 | -1.3% | 95,500 |
| 2022/09/01 | 1,410 | 1,438 | 1,405 | 1,425 | -8 | -0.6% | 84,500 |
| 2022/08/31 | 1,435 | 1,444 | 1,419 | 1,433 | -20 | -1.4% | 88,400 |
| 2022/08/30 | 1,395 | 1,456 | 1,395 | 1,453 | +62 | +4.5% | 224,500 |
| 2022/08/29 | 1,365 | 1,402 | 1,357 | 1,391 | -14 | -1% | 100,600 |
| 2022/08/26 | 1,394 | 1,421 | 1,391 | 1,405 | +8 | +0.6% | 100,500 |
| 2022/08/25 | 1,400 | 1,407 | 1,387 | 1,397 | -1 | -0.1% | 42,600 |
| 2022/08/24 | 1,380 | 1,410 | 1,377 | 1,398 | +23 | +1.7% | 96,300 |
| 2022/08/23 | 1,361 | 1,379 | 1,350 | 1,375 | +14 | +1% | 50,400 |
| 2022/08/22 | 1,361 | 1,375 | 1,342 | 1,361 | -17 | -1.2% | 86,100 |
| 2022/08/19 | 1,367 | 1,388 | 1,365 | 1,378 | +8 | +0.6% | 80,600 |
| 2022/08/18 | 1,346 | 1,372 | 1,334 | 1,370 | +17 | +1.3% | 39,900 |
| 2022/08/17 | 1,349 | 1,364 | 1,345 | 1,353 | +7 | +0.5% | 56,900 |
| 2022/08/16 | 1,330 | 1,351 | 1,327 | 1,346 | +3 | +0.2% | 68,200 |
| 2022/08/15 | 1,355 | 1,355 | 1,328 | 1,343 | -5 | -0.4% | 44,600 |
| 2022/08/12 | 1,350 | 1,362 | 1,345 | 1,348 | +4 | +0.3% | 39,000 |
| 2022/08/10 | 1,363 | 1,363 | 1,333 | 1,344 | -15 | -1.1% | 38,000 |
| 2022/08/09 | 1,349 | 1,363 | 1,345 | 1,359 | +8 | +0.6% | 35,800 |
| 2022/08/08 | 1,370 | 1,373 | 1,346 | 1,351 | -27 | -2% | 80,700 |
| 2022/08/05 | 1,354 | 1,378 | 1,346 | 1,378 | +24 | +1.8% | 102,400 |
| 2022/08/04 | 1,347 | 1,354 | 1,335 | 1,354 | +14 | +1% | 95,300 |
| 2022/08/03 | 1,340 | 1,343 | 1,328 | 1,340 | +11 | +0.8% | 58,400 |
| 2022/08/02 | 1,338 | 1,345 | 1,321 | 1,329 | -8 | -0.6% | 81,400 |
| 2022/08/01 | 1,320 | 1,337 | 1,311 | 1,337 | +17 | +1.3% | 113,600 |
701～
750
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 | 123,200円 | +23.8% | -4.7% | 0.00% | 12.54倍 | 1.22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
