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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,428 | 1,439 | 1,412 | 1,424 | -12 | -0.8% | 181,700 |
| 2021/08/26 | 1,405 | 1,438 | 1,405 | 1,436 | +35 | +2.5% | 216,900 |
| 2021/08/25 | 1,409 | 1,417 | 1,385 | 1,401 | +1 | +0.1% | 185,400 |
| 2021/08/24 | 1,385 | 1,407 | 1,381 | 1,400 | +24 | +1.7% | 245,100 |
| 2021/08/23 | 1,330 | 1,380 | 1,330 | 1,376 | +58 | +4.4% | 294,900 |
| 2021/08/20 | 1,325 | 1,344 | 1,308 | 1,318 | -1 | -0.1% | 231,400 |
| 2021/08/19 | 1,329 | 1,355 | 1,316 | 1,319 | -20 | -1.5% | 199,300 |
| 2021/08/18 | 1,305 | 1,343 | 1,291 | 1,339 | +33 | +2.5% | 249,000 |
| 2021/08/17 | 1,339 | 1,340 | 1,306 | 1,306 | -30 | -2.2% | 185,900 |
| 2021/08/16 | 1,362 | 1,380 | 1,320 | 1,336 | -19 | -1.4% | 325,500 |
| 2021/08/13 | 1,347 | 1,357 | 1,335 | 1,355 | +11 | +0.8% | 157,600 |
| 2021/08/12 | 1,362 | 1,366 | 1,336 | 1,344 | -17 | -1.2% | 259,100 |
| 2021/08/11 | 1,333 | 1,365 | 1,326 | 1,361 | +20 | +1.5% | 260,200 |
| 2021/08/10 | 1,300 | 1,349 | 1,300 | 1,341 | +30 | +2.3% | 316,200 |
| 2021/08/06 | 1,300 | 1,312 | 1,285 | 1,311 | +9 | +0.7% | 281,300 |
| 2021/08/05 | 1,330 | 1,335 | 1,301 | 1,302 | -19 | -1.4% | 217,300 |
| 2021/08/04 | 1,365 | 1,369 | 1,316 | 1,321 | -46 | -3.4% | 466,200 |
| 2021/08/03 | 1,379 | 1,393 | 1,362 | 1,367 | +1 | +0.1% | 358,500 |
| 2021/08/02 | 1,383 | 1,386 | 1,357 | 1,366 | -15 | -1.1% | 411,700 |
| 2021/07/30 | 1,431 | 1,438 | 1,380 | 1,381 | -61 | -4.2% | 586,300 |
| 2021/07/29 | 1,501 | 1,513 | 1,422 | 1,442 | -200 | -12.2% | 1,250,500 |
| 2021/07/28 | 1,642 | 1,654 | 1,638 | 1,642 | -12 | -0.7% | 679,500 |
| 2021/07/27 | 1,651 | 1,657 | 1,638 | 1,654 | +7 | +0.4% | 486,100 |
| 2021/07/26 | 1,666 | 1,678 | 1,641 | 1,647 | +11 | +0.7% | 623,000 |
| 2021/07/21 | 1,640 | 1,662 | 1,625 | 1,636 | +4 | +0.2% | 464,700 |
| 2021/07/20 | 1,613 | 1,646 | 1,606 | 1,632 | -12 | -0.7% | 445,300 |
| 2021/07/19 | 1,680 | 1,685 | 1,631 | 1,644 | -31 | -1.9% | 640,400 |
| 2021/07/16 | 1,640 | 1,695 | 1,630 | 1,675 | +30 | +1.8% | 1,009,400 |
| 2021/07/15 | 1,640 | 1,650 | 1,616 | 1,645 | +22 | +1.4% | 798,300 |
| 2021/07/14 | 1,593 | 1,633 | 1,588 | 1,623 | +41 | +2.6% | 937,700 |
| 2021/07/13 | 1,583 | 1,597 | 1,567 | 1,582 | +9 | +0.6% | 684,700 |
| 2021/07/12 | 1,583 | 1,585 | 1,561 | 1,573 | +1 | +0.1% | 1,727,100 |
| 2021/07/09 | 1,575 | 1,582 | 1,562 | 1,572 | -17 | -1.1% | 1,014,700 |
| 2021/07/08 | 1,593 | 1,628 | 1,585 | 1,589 | +8 | +0.5% | 819,400 |
| 2021/07/07 | 1,596 | 1,613 | 1,579 | 1,581 | -19 | -1.2% | 604,500 |
| 2021/07/06 | 1,616 | 1,630 | 1,599 | 1,600 | -11 | -0.7% | 1,248,300 |
| 2021/07/05 | 1,619 | 1,660 | 1,611 | 1,611 | +8 | +0.5% | 1,237,700 |
| 2021/07/02 | 1,620 | 1,630 | 1,601 | 1,603 | +5 | +0.3% | 480,600 |
| 2021/07/01 | 1,627 | 1,627 | 1,597 | 1,598 | -38 | -2.3% | 334,900 |
| 2021/06/30 | 1,631 | 1,638 | 1,597 | 1,636 | -15 | -0.9% | 401,200 |
| 2021/06/29 | 1,682 | 1,703 | 1,643 | 1,651 | -19 | -1.1% | 488,100 |
| 2021/06/28 | 1,722 | 1,749 | 1,652 | 1,670 | -130 | -7.2% | 2,910,000 |
| 2021/06/25 | 1,767 | 1,807 | 1,751 | 1,800 | +28 | +1.6% | 208,800 |
| 2021/06/24 | 1,771 | 1,819 | 1,746 | 1,772 | -17 | -1% | 412,600 |
| 2021/06/23 | 1,850 | 1,863 | 1,770 | 1,789 | -61 | -3.3% | 586,000 |
| 2021/06/22 | 1,880 | 1,888 | 1,805 | 1,850 | -23 | -1.2% | 601,700 |
| 2021/06/21 | 1,850 | 1,894 | 1,824 | 1,873 | -31 | -1.6% | 558,400 |
| 2021/06/18 | 1,920 | 1,956 | 1,875 | 1,904 | -16 | -0.8% | 561,300 |
| 2021/06/17 | 1,906 | 1,946 | 1,888 | 1,920 | +20 | +1.1% | 639,900 |
| 2021/06/16 | 1,885 | 1,936 | 1,840 | 1,900 | +22 | +1.2% | 1,239,400 |
901～
950
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
