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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,290 | 1,300 | 1,273 | 1,287 | ±0 | ±0% | 104,900 |
| 2022/04/07 | 1,298 | 1,346 | 1,278 | 1,287 | -23 | -1.8% | 118,100 |
| 2022/04/06 | 1,278 | 1,318 | 1,273 | 1,310 | +22 | +1.7% | 110,900 |
| 2022/04/05 | 1,255 | 1,294 | 1,254 | 1,288 | +42 | +3.4% | 96,300 |
| 2022/04/04 | 1,250 | 1,254 | 1,241 | 1,246 | ±0 | ±0% | 39,200 |
| 2022/04/01 | 1,254 | 1,255 | 1,242 | 1,246 | -15 | -1.2% | 56,900 |
| 2022/03/31 | 1,281 | 1,282 | 1,261 | 1,261 | -29 | -2.2% | 74,400 |
| 2022/03/30 | 1,282 | 1,290 | 1,269 | 1,290 | +9 | +0.7% | 85,600 |
| 2022/03/29 | 1,280 | 1,293 | 1,264 | 1,281 | +9 | +0.7% | 60,600 |
| 2022/03/28 | 1,283 | 1,287 | 1,264 | 1,272 | -15 | -1.2% | 64,300 |
| 2022/03/25 | 1,309 | 1,309 | 1,282 | 1,287 | -3 | -0.2% | 89,000 |
| 2022/03/24 | 1,267 | 1,294 | 1,261 | 1,290 | +2 | +0.2% | 91,400 |
| 2022/03/23 | 1,310 | 1,313 | 1,287 | 1,288 | -4 | -0.3% | 77,600 |
| 2022/03/22 | 1,322 | 1,322 | 1,279 | 1,292 | -20 | -1.5% | 93,400 |
| 2022/03/18 | 1,316 | 1,325 | 1,301 | 1,312 | -5 | -0.4% | 97,000 |
| 2022/03/17 | 1,300 | 1,319 | 1,293 | 1,317 | +33 | +2.6% | 118,100 |
| 2022/03/16 | 1,285 | 1,296 | 1,263 | 1,284 | +11 | +0.9% | 178,700 |
| 2022/03/15 | 1,255 | 1,282 | 1,242 | 1,273 | +24 | +1.9% | 146,800 |
| 2022/03/14 | 1,189 | 1,259 | 1,188 | 1,249 | +60 | +5% | 249,900 |
| 2022/03/11 | 1,170 | 1,215 | 1,164 | 1,189 | -4 | -0.3% | 212,700 |
| 2022/03/10 | 1,091 | 1,205 | 1,079 | 1,193 | +62 | +5.5% | 612,000 |
| 2022/03/09 | 1,178 | 1,178 | 1,125 | 1,131 | -17 | -1.5% | 271,100 |
| 2022/03/08 | 1,124 | 1,180 | 1,124 | 1,148 | -3 | -0.3% | 172,500 |
| 2022/03/07 | 1,171 | 1,176 | 1,123 | 1,151 | -50 | -4.2% | 230,700 |
| 2022/03/04 | 1,218 | 1,218 | 1,175 | 1,201 | -17 | -1.4% | 165,700 |
| 2022/03/03 | 1,263 | 1,276 | 1,214 | 1,218 | -36 | -2.9% | 147,900 |
| 2022/03/02 | 1,253 | 1,289 | 1,250 | 1,254 | -12 | -0.9% | 150,100 |
| 2022/03/01 | 1,229 | 1,270 | 1,225 | 1,266 | +43 | +3.5% | 227,600 |
| 2022/02/28 | 1,205 | 1,227 | 1,197 | 1,223 | +18 | +1.5% | 117,000 |
| 2022/02/25 | 1,205 | 1,212 | 1,189 | 1,205 | +34 | +2.9% | 113,300 |
| 2022/02/24 | 1,182 | 1,197 | 1,157 | 1,171 | -17 | -1.4% | 124,500 |
| 2022/02/22 | 1,205 | 1,218 | 1,187 | 1,188 | -34 | -2.8% | 134,500 |
| 2022/02/21 | 1,213 | 1,225 | 1,190 | 1,222 | +8 | +0.7% | 60,200 |
| 2022/02/18 | 1,195 | 1,215 | 1,190 | 1,214 | -11 | -0.9% | 105,600 |
| 2022/02/17 | 1,228 | 1,237 | 1,209 | 1,225 | -1 | -0.1% | 94,900 |
| 2022/02/16 | 1,219 | 1,227 | 1,201 | 1,226 | +21 | +1.7% | 145,800 |
| 2022/02/15 | 1,210 | 1,234 | 1,198 | 1,205 | +5 | +0.4% | 180,900 |
| 2022/02/14 | 1,190 | 1,200 | 1,181 | 1,200 | -9 | -0.7% | 125,200 |
| 2022/02/10 | 1,200 | 1,221 | 1,199 | 1,209 | +17 | +1.4% | 143,000 |
| 2022/02/09 | 1,176 | 1,197 | 1,175 | 1,192 | +30 | +2.6% | 104,700 |
| 2022/02/08 | 1,166 | 1,192 | 1,160 | 1,162 | -3 | -0.3% | 116,700 |
| 2022/02/07 | 1,165 | 1,170 | 1,146 | 1,165 | +10 | +0.9% | 63,100 |
| 2022/02/04 | 1,135 | 1,160 | 1,135 | 1,155 | ±0 | ±0% | 73,100 |
| 2022/02/03 | 1,150 | 1,156 | 1,137 | 1,155 | +1 | +0.1% | 113,300 |
| 2022/02/02 | 1,139 | 1,158 | 1,139 | 1,154 | +22 | +1.9% | 86,000 |
| 2022/02/01 | 1,157 | 1,161 | 1,129 | 1,132 | +3 | +0.3% | 102,200 |
| 2022/01/31 | 1,092 | 1,141 | 1,092 | 1,129 | +35 | +3.2% | 107,300 |
| 2022/01/28 | 1,082 | 1,107 | 1,074 | 1,094 | +14 | +1.3% | 216,000 |
| 2022/01/27 | 1,130 | 1,136 | 1,079 | 1,080 | -43 | -3.8% | 177,700 |
| 2022/01/26 | 1,103 | 1,137 | 1,103 | 1,123 | +8 | +0.7% | 108,100 |
751～
800
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
