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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,180 | 1,245 | 1,180 | 1,240 | +62 | +5.3% | 132,400 |
| 2017/09/29 | 1,159 | 1,185 | 1,158 | 1,178 | +19 | +1.6% | 42,100 |
| 2017/09/28 | 1,147 | 1,165 | 1,129 | 1,159 | +12 | +1% | 56,800 |
| 2017/09/27 | 1,104 | 1,147 | 1,104 | 1,147 | +39 | +3.5% | 55,000 |
| 2017/09/26 | 1,104 | 1,117 | 1,098 | 1,108 | -6 | -0.5% | 39,600 |
| 2017/09/25 | 1,099 | 1,126 | 1,095 | 1,114 | +25 | +2.3% | 55,100 |
| 2017/09/22 | 1,095 | 1,118 | 1,082 | 1,089 | +23 | +2.2% | 100,900 |
| 2017/09/21 | 1,089 | 1,089 | 1,066 | 1,066 | -3 | -0.3% | 18,900 |
| 2017/09/20 | 1,080 | 1,080 | 1,056 | 1,069 | -11 | -1% | 37,000 |
| 2017/09/19 | 1,053 | 1,080 | 1,053 | 1,080 | +34 | +3.3% | 60,300 |
| 2017/09/15 | 1,037 | 1,049 | 1,027 | 1,046 | +10 | +1% | 74,200 |
| 2017/09/14 | 1,060 | 1,060 | 1,034 | 1,036 | -14 | -1.3% | 54,500 |
| 2017/09/13 | 1,062 | 1,069 | 1,043 | 1,050 | -15 | -1.4% | 68,500 |
| 2017/09/12 | 1,070 | 1,070 | 1,040 | 1,065 | ±0 | ±0% | 64,200 |
| 2017/09/11 | 1,049 | 1,099 | 1,023 | 1,065 | -40 | -3.6% | 215,100 |
| 2017/09/08 | 1,111 | 1,131 | 1,104 | 1,105 | -7 | -0.6% | 74,100 |
| 2017/09/07 | 1,148 | 1,158 | 1,110 | 1,112 | -31 | -2.7% | 141,000 |
| 2017/09/06 | 1,131 | 1,156 | 1,114 | 1,143 | -38 | -3.2% | 146,900 |
| 2017/09/05 | 1,232 | 1,257 | 1,161 | 1,181 | -50 | -4.1% | 102,700 |
| 2017/09/04 | 1,276 | 1,276 | 1,222 | 1,231 | -52 | -4.1% | 65,000 |
| 2017/09/01 | 1,266 | 1,288 | 1,260 | 1,283 | +17 | +1.3% | 105,400 |
| 2017/08/31 | 1,245 | 1,268 | 1,244 | 1,266 | +17 | +1.4% | 83,700 |
| 2017/08/30 | 1,242 | 1,270 | 1,233 | 1,249 | +8 | +0.6% | 98,700 |
| 2017/08/29 | 1,200 | 1,253 | 1,186 | 1,241 | +31 | +2.6% | 107,600 |
| 2017/08/28 | 1,210 | 1,215 | 1,195 | 1,210 | +10 | +0.8% | 55,400 |
| 2017/08/25 | 1,185 | 1,200 | 1,185 | 1,200 | +18 | +1.5% | 69,200 |
| 2017/08/24 | 1,160 | 1,185 | 1,160 | 1,182 | +3 | +0.3% | 47,400 |
| 2017/08/23 | 1,156 | 1,181 | 1,140 | 1,179 | +31 | +2.7% | 60,600 |
| 2017/08/22 | 1,142 | 1,160 | 1,135 | 1,148 | +6 | +0.5% | 54,100 |
| 2017/08/21 | 1,150 | 1,164 | 1,136 | 1,142 | -8 | -0.7% | 43,200 |
| 2017/08/18 | 1,152 | 1,170 | 1,142 | 1,150 | -20 | -1.7% | 31,500 |
| 2017/08/17 | 1,175 | 1,175 | 1,160 | 1,170 | -2 | -0.2% | 37,900 |
| 2017/08/16 | 1,140 | 1,182 | 1,140 | 1,172 | +32 | +2.8% | 42,400 |
| 2017/08/15 | 1,137 | 1,153 | 1,126 | 1,140 | +3 | +0.3% | 64,000 |
| 2017/08/14 | 1,129 | 1,153 | 1,127 | 1,137 | -18 | -1.6% | 26,700 |
| 2017/08/10 | 1,165 | 1,165 | 1,140 | 1,155 | -2 | -0.2% | 46,800 |
| 2017/08/09 | 1,153 | 1,175 | 1,133 | 1,157 | -2 | -0.2% | 43,000 |
| 2017/08/08 | 1,150 | 1,184 | 1,145 | 1,159 | +23 | +2% | 98,400 |
| 2017/08/07 | 1,156 | 1,164 | 1,136 | 1,136 | -29 | -2.5% | 30,200 |
| 2017/08/04 | 1,156 | 1,179 | 1,141 | 1,165 | -7 | -0.6% | 54,300 |
| 2017/08/03 | 1,159 | 1,180 | 1,159 | 1,172 | +17 | +1.5% | 86,300 |
| 2017/08/02 | 1,130 | 1,160 | 1,125 | 1,155 | +25 | +2.2% | 54,000 |
| 2017/08/01 | 1,155 | 1,155 | 1,110 | 1,130 | -20 | -1.7% | 28,000 |
| 2017/07/31 | 1,160 | 1,170 | 1,130 | 1,150 | +5 | +0.4% | 34,600 |
| 2017/07/28 | 1,155 | 1,165 | 1,138 | 1,145 | -10 | -0.9% | 48,600 |
| 2017/07/27 | 1,170 | 1,179 | 1,155 | 1,155 | -9 | -0.8% | 67,300 |
| 2017/07/26 | 1,166 | 1,169 | 1,149 | 1,164 | +4 | +0.3% | 65,700 |
| 2017/07/25 | 1,137 | 1,160 | 1,135 | 1,160 | +30 | +2.7% | 93,500 |
| 2017/07/24 | 1,130 | 1,138 | 1,120 | 1,130 | +8 | +0.7% | 38,500 |
| 2017/07/21 | 1,124 | 1,129 | 1,120 | 1,122 | ±0 | ±0% | 33,600 |
1851～
1900
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
