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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,116 | 1,125 | 1,101 | 1,122 | +22 | +2% | 35,100 |
| 2017/07/19 | 1,137 | 1,137 | 1,092 | 1,100 | -37 | -3.3% | 33,700 |
| 2017/07/18 | 1,125 | 1,138 | 1,124 | 1,137 | +5 | +0.4% | 43,300 |
| 2017/07/14 | 1,125 | 1,136 | 1,123 | 1,132 | +7 | +0.6% | 29,500 |
| 2017/07/13 | 1,133 | 1,140 | 1,104 | 1,125 | -8 | -0.7% | 56,600 |
| 2017/07/12 | 1,120 | 1,140 | 1,120 | 1,133 | +17 | +1.5% | 100,100 |
| 2017/07/11 | 1,097 | 1,125 | 1,097 | 1,116 | +23 | +2.1% | 80,200 |
| 2017/07/10 | 1,075 | 1,099 | 1,075 | 1,093 | +31 | +2.9% | 73,200 |
| 2017/07/07 | 1,042 | 1,068 | 1,037 | 1,062 | +6 | +0.6% | 44,500 |
| 2017/07/06 | 1,045 | 1,056 | 1,031 | 1,056 | +26 | +2.5% | 37,400 |
| 2017/07/05 | 1,032 | 1,049 | 1,023 | 1,030 | -8 | -0.8% | 47,000 |
| 2017/07/04 | 1,063 | 1,066 | 1,038 | 1,038 | -25 | -2.4% | 34,600 |
| 2017/07/03 | 1,058 | 1,074 | 1,048 | 1,063 | +4 | +0.4% | 47,800 |
| 2017/06/30 | 1,060 | 1,070 | 1,048 | 1,059 | -19 | -1.8% | 53,800 |
| 2017/06/29 | 1,060 | 1,083 | 1,057 | 1,078 | +33 | +3.2% | 34,400 |
| 2017/06/28 | 1,057 | 1,077 | 1,044 | 1,045 | -12 | -1.1% | 32,300 |
| 2017/06/27 | 1,059 | 1,067 | 1,050 | 1,057 | +14 | +1.3% | 42,500 |
| 2017/06/26 | 1,021 | 1,044 | 1,020 | 1,043 | +12 | +1.2% | 26,400 |
| 2017/06/23 | 1,047 | 1,048 | 1,030 | 1,031 | -14 | -1.3% | 44,400 |
| 2017/06/22 | 1,040 | 1,048 | 1,035 | 1,045 | +3 | +0.3% | 44,500 |
| 2017/06/21 | 1,045 | 1,054 | 1,039 | 1,042 | -10 | -1% | 48,000 |
| 2017/06/20 | 1,074 | 1,077 | 1,052 | 1,052 | -15 | -1.4% | 43,400 |
| 2017/06/19 | 1,052 | 1,073 | 1,052 | 1,067 | +15 | +1.4% | 31,900 |
| 2017/06/16 | 1,085 | 1,085 | 1,051 | 1,052 | -11 | -1% | 29,600 |
| 2017/06/15 | 1,097 | 1,097 | 1,057 | 1,063 | -39 | -3.5% | 60,700 |
| 2017/06/14 | 1,079 | 1,104 | 1,072 | 1,102 | +33 | +3.1% | 90,800 |
| 2017/06/13 | 1,040 | 1,071 | 1,030 | 1,069 | +29 | +2.8% | 94,500 |
| 2017/06/12 | 1,106 | 1,106 | 1,030 | 1,040 | -70 | -6.3% | 191,200 |
| 2017/06/09 | 1,095 | 1,118 | 1,094 | 1,110 | +30 | +2.8% | 233,100 |
| 2017/06/08 | 1,073 | 1,088 | 1,072 | 1,080 | +12 | +1.1% | 28,400 |
| 2017/06/07 | 1,048 | 1,068 | 1,048 | 1,068 | +8 | +0.8% | 18,500 |
| 2017/06/06 | 1,068 | 1,077 | 1,058 | 1,060 | -18 | -1.7% | 38,400 |
| 2017/06/05 | 1,061 | 1,080 | 1,041 | 1,078 | +1 | +0.1% | 38,200 |
| 2017/06/02 | 1,098 | 1,098 | 1,060 | 1,077 | -18 | -1.6% | 64,700 |
| 2017/06/01 | 1,071 | 1,095 | 1,064 | 1,095 | +24 | +2.2% | 67,300 |
| 2017/05/31 | 1,051 | 1,083 | 1,051 | 1,071 | +11 | +1% | 42,900 |
| 2017/05/30 | 1,056 | 1,088 | 1,054 | 1,060 | +5 | +0.5% | 44,000 |
| 2017/05/29 | 1,044 | 1,061 | 1,040 | 1,055 | +19 | +1.8% | 63,200 |
| 2017/05/26 | 1,040 | 1,048 | 1,018 | 1,036 | +12 | +1.2% | 39,000 |
| 2017/05/25 | 1,012 | 1,053 | 1,011 | 1,024 | +15 | +1.5% | 64,400 |
| 2017/05/24 | 991 | 1,009 | 991 | 1,009 | +22 | +2.2% | 40,500 |
| 2017/05/23 | 999 | 1,000 | 984 | 987 | -9 | -0.9% | 33,200 |
| 2017/05/22 | 996 | 1,010 | 994 | 996 | -1 | -0.1% | 25,200 |
| 2017/05/19 | 993 | 1,004 | 989 | 997 | +4 | +0.4% | 16,600 |
| 2017/05/18 | 1,000 | 1,003 | 981 | 993 | -19 | -1.9% | 48,800 |
| 2017/05/17 | 1,023 | 1,028 | 1,010 | 1,012 | -19 | -1.8% | 31,300 |
| 2017/05/16 | 1,015 | 1,036 | 1,015 | 1,031 | +12 | +1.2% | 25,300 |
| 2017/05/15 | 1,016 | 1,027 | 1,008 | 1,019 | +3 | +0.3% | 23,700 |
| 2017/05/12 | 1,030 | 1,044 | 1,016 | 1,016 | -22 | -2.1% | 29,300 |
| 2017/05/11 | 1,030 | 1,043 | 1,028 | 1,038 | +14 | +1.4% | 34,000 |
1901～
1950
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
