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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 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 |
1901～
1950
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
