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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,412 | 1,434 | 1,412 | 1,428 | +26 | +1.9% | 189,400 |
| 2022/06/22 | 1,394 | 1,415 | 1,381 | 1,402 | +19 | +1.4% | 120,600 |
| 2022/06/21 | 1,340 | 1,393 | 1,340 | 1,383 | +49 | +3.7% | 194,600 |
| 2022/06/20 | 1,336 | 1,348 | 1,311 | 1,334 | -8 | -0.6% | 127,400 |
| 2022/06/17 | 1,305 | 1,346 | 1,301 | 1,342 | +9 | +0.7% | 138,600 |
| 2022/06/16 | 1,378 | 1,381 | 1,333 | 1,333 | -18 | -1.3% | 171,000 |
| 2022/06/15 | 1,396 | 1,397 | 1,351 | 1,351 | -46 | -3.3% | 167,200 |
| 2022/06/14 | 1,360 | 1,399 | 1,355 | 1,397 | +11 | +0.8% | 132,300 |
| 2022/06/13 | 1,405 | 1,416 | 1,369 | 1,386 | -32 | -2.3% | 204,500 |
| 2022/06/10 | 1,400 | 1,437 | 1,392 | 1,418 | +5 | +0.4% | 234,700 |
| 2022/06/09 | 1,393 | 1,442 | 1,370 | 1,413 | -40 | -2.8% | 488,000 |
| 2022/06/08 | 1,474 | 1,481 | 1,433 | 1,453 | -20 | -1.4% | 296,600 |
| 2022/06/07 | 1,485 | 1,489 | 1,468 | 1,473 | -2 | -0.1% | 133,400 |
| 2022/06/06 | 1,449 | 1,488 | 1,445 | 1,475 | +10 | +0.7% | 139,800 |
| 2022/06/03 | 1,448 | 1,476 | 1,435 | 1,465 | +25 | +1.7% | 103,000 |
| 2022/06/02 | 1,461 | 1,461 | 1,436 | 1,440 | -22 | -1.5% | 100,500 |
| 2022/06/01 | 1,426 | 1,473 | 1,426 | 1,462 | +36 | +2.5% | 178,900 |
| 2022/05/31 | 1,452 | 1,456 | 1,426 | 1,426 | -34 | -2.3% | 90,700 |
| 2022/05/30 | 1,429 | 1,474 | 1,429 | 1,460 | +53 | +3.8% | 382,600 |
| 2022/05/27 | 1,424 | 1,429 | 1,404 | 1,407 | -4 | -0.3% | 85,900 |
| 2022/05/26 | 1,413 | 1,435 | 1,409 | 1,411 | -2 | -0.1% | 96,900 |
| 2022/05/25 | 1,440 | 1,440 | 1,412 | 1,413 | -22 | -1.5% | 88,200 |
| 2022/05/24 | 1,448 | 1,452 | 1,420 | 1,435 | -13 | -0.9% | 122,300 |
| 2022/05/23 | 1,415 | 1,454 | 1,415 | 1,448 | +41 | +2.9% | 204,300 |
| 2022/05/20 | 1,365 | 1,414 | 1,362 | 1,407 | +51 | +3.8% | 193,000 |
| 2022/05/19 | 1,335 | 1,364 | 1,333 | 1,356 | -9 | -0.7% | 118,700 |
| 2022/05/18 | 1,322 | 1,372 | 1,320 | 1,365 | +44 | +3.3% | 178,200 |
| 2022/05/17 | 1,302 | 1,333 | 1,302 | 1,321 | +19 | +1.5% | 139,300 |
| 2022/05/16 | 1,326 | 1,326 | 1,293 | 1,302 | -24 | -1.8% | 148,300 |
| 2022/05/13 | 1,289 | 1,330 | 1,287 | 1,326 | +38 | +3% | 115,200 |
| 2022/05/12 | 1,315 | 1,319 | 1,286 | 1,288 | -33 | -2.5% | 136,400 |
| 2022/05/11 | 1,309 | 1,339 | 1,298 | 1,321 | +12 | +0.9% | 138,300 |
| 2022/05/10 | 1,333 | 1,347 | 1,305 | 1,309 | -28 | -2.1% | 144,900 |
| 2022/05/09 | 1,311 | 1,345 | 1,301 | 1,337 | +20 | +1.5% | 146,900 |
| 2022/05/06 | 1,305 | 1,327 | 1,286 | 1,317 | +3 | +0.2% | 202,300 |
| 2022/05/02 | 1,298 | 1,345 | 1,297 | 1,314 | -5 | -0.4% | 236,900 |
| 2022/04/28 | 1,267 | 1,319 | 1,254 | 1,319 | +46 | +3.6% | 216,900 |
| 2022/04/27 | 1,235 | 1,288 | 1,230 | 1,273 | +85 | +7.2% | 637,900 |
| 2022/04/26 | 1,180 | 1,198 | 1,166 | 1,188 | +12 | +1% | 86,900 |
| 2022/04/25 | 1,149 | 1,193 | 1,142 | 1,176 | +7 | +0.6% | 82,600 |
| 2022/04/22 | 1,167 | 1,173 | 1,160 | 1,169 | -19 | -1.6% | 96,600 |
| 2022/04/21 | 1,216 | 1,217 | 1,186 | 1,188 | -33 | -2.7% | 136,600 |
| 2022/04/20 | 1,228 | 1,238 | 1,214 | 1,221 | -2 | -0.2% | 77,400 |
| 2022/04/19 | 1,226 | 1,229 | 1,214 | 1,223 | +4 | +0.3% | 57,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,212 | 1,219 | -36 | -2.9% | 69,400 |
| 2022/04/15 | 1,235 | 1,264 | 1,223 | 1,255 | +13 | +1% | 94,900 |
| 2022/04/14 | 1,253 | 1,255 | 1,239 | 1,242 | -12 | -1% | 67,300 |
| 2022/04/13 | 1,255 | 1,266 | 1,248 | 1,254 | -6 | -0.5% | 65,100 |
| 2022/04/12 | 1,271 | 1,289 | 1,260 | 1,260 | -11 | -0.9% | 53,700 |
| 2022/04/11 | 1,284 | 1,286 | 1,263 | 1,271 | -16 | -1.2% | 64,500 |
701～
750
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
