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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,314 | 1,320 | 1,295 | 1,320 | +18 | +1.4% | 130,100 |
| 2022/07/28 | 1,276 | 1,307 | 1,270 | 1,302 | -10 | -0.8% | 233,100 |
| 2022/07/27 | 1,337 | 1,340 | 1,308 | 1,312 | -28 | -2.1% | 396,200 |
| 2022/07/26 | 1,335 | 1,349 | 1,335 | 1,340 | +5 | +0.4% | 87,400 |
| 2022/07/25 | 1,328 | 1,340 | 1,325 | 1,335 | -4 | -0.3% | 60,700 |
| 2022/07/22 | 1,336 | 1,340 | 1,320 | 1,339 | -2 | -0.1% | 69,300 |
| 2022/07/21 | 1,327 | 1,343 | 1,326 | 1,341 | +12 | +0.9% | 66,000 |
| 2022/07/20 | 1,330 | 1,334 | 1,320 | 1,329 | +16 | +1.2% | 105,700 |
| 2022/07/19 | 1,288 | 1,314 | 1,285 | 1,313 | +37 | +2.9% | 97,400 |
| 2022/07/15 | 1,303 | 1,312 | 1,276 | 1,276 | -25 | -1.9% | 141,200 |
| 2022/07/14 | 1,324 | 1,326 | 1,301 | 1,301 | -37 | -2.8% | 132,900 |
| 2022/07/13 | 1,338 | 1,348 | 1,336 | 1,338 | -8 | -0.6% | 49,300 |
| 2022/07/12 | 1,365 | 1,369 | 1,338 | 1,346 | -35 | -2.5% | 87,200 |
| 2022/07/11 | 1,381 | 1,394 | 1,371 | 1,381 | +5 | +0.4% | 80,500 |
| 2022/07/08 | 1,385 | 1,388 | 1,358 | 1,376 | -2 | -0.1% | 109,000 |
| 2022/07/07 | 1,402 | 1,404 | 1,361 | 1,378 | -14 | -1% | 98,900 |
| 2022/07/06 | 1,395 | 1,404 | 1,382 | 1,392 | -4 | -0.3% | 71,300 |
| 2022/07/05 | 1,385 | 1,409 | 1,383 | 1,396 | +12 | +0.9% | 74,400 |
| 2022/07/04 | 1,425 | 1,432 | 1,371 | 1,384 | -28 | -2% | 95,100 |
| 2022/07/01 | 1,433 | 1,447 | 1,400 | 1,412 | -20 | -1.4% | 97,400 |
| 2022/06/30 | 1,481 | 1,488 | 1,420 | 1,432 | -57 | -3.8% | 186,900 |
| 2022/06/29 | 1,497 | 1,500 | 1,471 | 1,489 | -25 | -1.7% | 322,100 |
| 2022/06/28 | 1,472 | 1,518 | 1,470 | 1,514 | +41 | +2.8% | 244,600 |
| 2022/06/27 | 1,480 | 1,490 | 1,459 | 1,473 | +19 | +1.3% | 164,100 |
| 2022/06/24 | 1,431 | 1,470 | 1,431 | 1,454 | +26 | +1.8% | 178,700 |
| 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 |
751～
800
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 | 64,700円 | +22.8% | +25.2% | 4.02% | 12.29倍 | 2.15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 | 202,400円 | -4.7% | +28.2% | 1.98% | 13.10倍 | 0.95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 | 254,300円 | +6.4% | +2.9% | 2.36% | 12.26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 | 123,600円 | +23.8% | -4.7% | 0.00% | 12.58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 | 215,100円 | -5.1% | -5.9% | 2.32% | 25.19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
