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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,180 | 1,229 | 1,162 | 1,201 | +76 | +6.8% | 309,800 |
| 2017/12/13 | 1,139 | 1,139 | 1,114 | 1,125 | +19 | +1.7% | 128,900 |
| 2017/12/12 | 1,125 | 1,125 | 1,095 | 1,106 | +6 | +0.5% | 123,200 |
| 2017/12/11 | 1,148 | 1,150 | 1,091 | 1,100 | -46 | -4% | 162,600 |
| 2017/12/08 | 1,154 | 1,164 | 1,131 | 1,146 | -10 | -0.9% | 60,000 |
| 2017/12/07 | 1,154 | 1,162 | 1,140 | 1,156 | +2 | +0.2% | 43,000 |
| 2017/12/06 | 1,216 | 1,220 | 1,144 | 1,154 | -68 | -5.6% | 114,800 |
| 2017/12/05 | 1,216 | 1,239 | 1,175 | 1,222 | +1 | +0.1% | 58,700 |
| 2017/12/04 | 1,271 | 1,271 | 1,217 | 1,221 | -25 | -2% | 31,000 |
| 2017/12/01 | 1,252 | 1,253 | 1,224 | 1,246 | -11 | -0.9% | 27,900 |
| 2017/11/30 | 1,262 | 1,263 | 1,240 | 1,257 | -9 | -0.7% | 20,600 |
| 2017/11/29 | 1,264 | 1,271 | 1,246 | 1,266 | +2 | +0.2% | 26,300 |
| 2017/11/28 | 1,271 | 1,274 | 1,246 | 1,264 | -11 | -0.9% | 21,500 |
| 2017/11/27 | 1,260 | 1,285 | 1,260 | 1,275 | +16 | +1.3% | 35,000 |
| 2017/11/24 | 1,233 | 1,265 | 1,233 | 1,259 | +7 | +0.6% | 14,000 |
| 2017/11/22 | 1,254 | 1,260 | 1,239 | 1,252 | +14 | +1.1% | 22,000 |
| 2017/11/21 | 1,213 | 1,246 | 1,204 | 1,238 | +28 | +2.3% | 33,300 |
| 2017/11/20 | 1,240 | 1,242 | 1,206 | 1,210 | -26 | -2.1% | 51,500 |
| 2017/11/17 | 1,281 | 1,282 | 1,222 | 1,236 | -27 | -2.1% | 25,400 |
| 2017/11/16 | 1,221 | 1,266 | 1,210 | 1,263 | +24 | +1.9% | 18,900 |
| 2017/11/15 | 1,286 | 1,296 | 1,225 | 1,239 | -58 | -4.5% | 62,900 |
| 2017/11/14 | 1,291 | 1,302 | 1,282 | 1,297 | +4 | +0.3% | 34,300 |
| 2017/11/13 | 1,300 | 1,302 | 1,289 | 1,293 | -31 | -2.3% | 32,300 |
| 2017/11/10 | 1,290 | 1,324 | 1,290 | 1,324 | +16 | +1.2% | 39,400 |
| 2017/11/09 | 1,340 | 1,340 | 1,291 | 1,308 | -36 | -2.7% | 64,700 |
| 2017/11/08 | 1,297 | 1,344 | 1,297 | 1,344 | +34 | +2.6% | 70,100 |
| 2017/11/07 | 1,301 | 1,317 | 1,299 | 1,310 | +2 | +0.2% | 23,500 |
| 2017/11/06 | 1,330 | 1,347 | 1,266 | 1,308 | -22 | -1.7% | 73,000 |
| 2017/11/02 | 1,368 | 1,368 | 1,319 | 1,330 | -39 | -2.8% | 62,900 |
| 2017/11/01 | 1,340 | 1,369 | 1,338 | 1,369 | +31 | +2.3% | 126,800 |
| 2017/10/31 | 1,345 | 1,345 | 1,326 | 1,338 | -5 | -0.4% | 65,600 |
| 2017/10/30 | 1,305 | 1,344 | 1,305 | 1,343 | +38 | +2.9% | 89,800 |
| 2017/10/27 | 1,303 | 1,329 | 1,303 | 1,305 | ±0 | ±0% | 52,500 |
| 2017/10/26 | 1,310 | 1,318 | 1,300 | 1,305 | -5 | -0.4% | 62,800 |
| 2017/10/25 | 1,330 | 1,350 | 1,303 | 1,310 | +53 | +4.2% | 235,600 |
| 2017/10/24 | 1,267 | 1,272 | 1,239 | 1,257 | -9 | -0.7% | 41,700 |
| 2017/10/23 | 1,223 | 1,275 | 1,216 | 1,266 | +51 | +4.2% | 51,700 |
| 2017/10/20 | 1,251 | 1,253 | 1,215 | 1,215 | -41 | -3.3% | 56,900 |
| 2017/10/19 | 1,280 | 1,288 | 1,243 | 1,256 | -14 | -1.1% | 101,700 |
| 2017/10/18 | 1,331 | 1,331 | 1,265 | 1,270 | -48 | -3.6% | 73,300 |
| 2017/10/17 | 1,335 | 1,345 | 1,312 | 1,318 | -7 | -0.5% | 85,500 |
| 2017/10/16 | 1,330 | 1,348 | 1,302 | 1,325 | ±0 | ±0% | 169,100 |
| 2017/10/13 | 1,320 | 1,341 | 1,307 | 1,325 | +2 | +0.2% | 131,400 |
| 2017/10/12 | 1,311 | 1,333 | 1,309 | 1,323 | +12 | +0.9% | 139,100 |
| 2017/10/11 | 1,320 | 1,321 | 1,310 | 1,311 | -9 | -0.7% | 78,300 |
| 2017/10/10 | 1,320 | 1,322 | 1,296 | 1,320 | ±0 | ±0% | 131,700 |
| 2017/10/06 | 1,293 | 1,322 | 1,290 | 1,320 | +39 | +3% | 155,200 |
| 2017/10/05 | 1,288 | 1,313 | 1,256 | 1,281 | -12 | -0.9% | 150,600 |
| 2017/10/04 | 1,221 | 1,296 | 1,210 | 1,293 | +81 | +6.7% | 274,900 |
| 2017/10/03 | 1,230 | 1,240 | 1,208 | 1,212 | -28 | -2.3% | 59,500 |
1801～
1850
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
