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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,310 | 1,321 | 1,296 | 1,296 | -23 | -1.7% | 60,700 |
| 2023/09/25 | 1,298 | 1,323 | 1,298 | 1,319 | +33 | +2.6% | 84,000 |
| 2023/09/22 | 1,258 | 1,293 | 1,249 | 1,286 | +18 | +1.4% | 84,000 |
| 2023/09/21 | 1,288 | 1,290 | 1,260 | 1,268 | -16 | -1.2% | 77,300 |
| 2023/09/20 | 1,303 | 1,306 | 1,279 | 1,284 | -22 | -1.7% | 57,500 |
| 2023/09/19 | 1,312 | 1,316 | 1,292 | 1,306 | -11 | -0.8% | 68,000 |
| 2023/09/15 | 1,325 | 1,326 | 1,307 | 1,317 | -4 | -0.3% | 86,800 |
| 2023/09/14 | 1,348 | 1,350 | 1,319 | 1,321 | -22 | -1.6% | 78,300 |
| 2023/09/13 | 1,340 | 1,363 | 1,328 | 1,343 | -5 | -0.4% | 151,200 |
| 2023/09/12 | 1,305 | 1,376 | 1,305 | 1,348 | +54 | +4.2% | 469,300 |
| 2023/09/11 | 1,290 | 1,335 | 1,285 | 1,294 | +17 | +1.3% | 239,100 |
| 2023/09/08 | 1,256 | 1,332 | 1,252 | 1,277 | +48 | +3.9% | 669,400 |
| 2023/09/07 | 1,264 | 1,266 | 1,228 | 1,229 | -44 | -3.5% | 501,500 |
| 2023/09/06 | 1,260 | 1,273 | 1,256 | 1,273 | +14 | +1.1% | 113,500 |
| 2023/09/05 | 1,251 | 1,259 | 1,245 | 1,259 | +1 | +0.1% | 68,400 |
| 2023/09/04 | 1,252 | 1,263 | 1,251 | 1,258 | +14 | +1.1% | 54,300 |
| 2023/09/01 | 1,242 | 1,248 | 1,236 | 1,244 | -3 | -0.2% | 36,500 |
| 2023/08/31 | 1,238 | 1,252 | 1,238 | 1,247 | +9 | +0.7% | 62,400 |
| 2023/08/30 | 1,241 | 1,243 | 1,235 | 1,238 | -3 | -0.2% | 42,300 |
| 2023/08/29 | 1,226 | 1,244 | 1,226 | 1,241 | +9 | +0.7% | 61,800 |
| 2023/08/28 | 1,239 | 1,246 | 1,225 | 1,232 | -7 | -0.6% | 47,200 |
| 2023/08/25 | 1,215 | 1,242 | 1,209 | 1,239 | +13 | +1.1% | 75,000 |
| 2023/08/24 | 1,222 | 1,235 | 1,222 | 1,226 | +5 | +0.4% | 180,100 |
| 2023/08/23 | 1,207 | 1,222 | 1,205 | 1,221 | +11 | +0.9% | 44,200 |
| 2023/08/22 | 1,195 | 1,210 | 1,195 | 1,210 | +18 | +1.5% | 57,300 |
| 2023/08/21 | 1,178 | 1,194 | 1,173 | 1,192 | +10 | +0.8% | 82,200 |
| 2023/08/18 | 1,202 | 1,202 | 1,179 | 1,182 | -20 | -1.7% | 61,300 |
| 2023/08/17 | 1,204 | 1,204 | 1,183 | 1,202 | -7 | -0.6% | 108,700 |
| 2023/08/16 | 1,220 | 1,228 | 1,209 | 1,209 | -17 | -1.4% | 57,700 |
| 2023/08/15 | 1,220 | 1,232 | 1,217 | 1,226 | +3 | +0.2% | 97,700 |
| 2023/08/14 | 1,216 | 1,225 | 1,214 | 1,223 | +7 | +0.6% | 51,300 |
| 2023/08/10 | 1,215 | 1,220 | 1,206 | 1,216 | ±0 | ±0% | 83,700 |
| 2023/08/09 | 1,186 | 1,223 | 1,178 | 1,216 | +30 | +2.5% | 158,500 |
| 2023/08/08 | 1,194 | 1,197 | 1,186 | 1,186 | -8 | -0.7% | 75,100 |
| 2023/08/07 | 1,188 | 1,194 | 1,177 | 1,194 | -2 | -0.2% | 67,400 |
| 2023/08/04 | 1,187 | 1,210 | 1,187 | 1,196 | +9 | +0.8% | 89,100 |
| 2023/08/03 | 1,216 | 1,216 | 1,187 | 1,187 | -36 | -2.9% | 149,100 |
| 2023/08/02 | 1,240 | 1,248 | 1,220 | 1,223 | -17 | -1.4% | 98,000 |
| 2023/08/01 | 1,227 | 1,253 | 1,227 | 1,240 | +5 | +0.4% | 230,600 |
| 2023/07/31 | 1,229 | 1,235 | 1,216 | 1,235 | +13 | +1.1% | 160,300 |
| 2023/07/28 | 1,188 | 1,224 | 1,182 | 1,222 | -36 | -2.9% | 418,200 |
| 2023/07/27 | 1,270 | 1,273 | 1,255 | 1,258 | -21 | -1.6% | 399,200 |
| 2023/07/26 | 1,282 | 1,282 | 1,266 | 1,279 | -3 | -0.2% | 198,500 |
| 2023/07/25 | 1,304 | 1,304 | 1,281 | 1,282 | -14 | -1.1% | 185,400 |
| 2023/07/24 | 1,300 | 1,309 | 1,294 | 1,296 | -3 | -0.2% | 152,200 |
| 2023/07/21 | 1,300 | 1,307 | 1,293 | 1,299 | -2 | -0.2% | 159,100 |
| 2023/07/20 | 1,304 | 1,317 | 1,300 | 1,301 | -3 | -0.2% | 137,800 |
| 2023/07/19 | 1,300 | 1,312 | 1,299 | 1,304 | +12 | +0.9% | 116,900 |
| 2023/07/18 | 1,282 | 1,303 | 1,280 | 1,292 | +13 | +1% | 114,600 |
| 2023/07/14 | 1,301 | 1,304 | 1,266 | 1,279 | -25 | -1.9% | 203,200 |
151～
200
件表示中 / 1840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 | 44,500円 | +21.8% | +8.9% | 4.94% | 9.83倍 | 1.66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 |
| ＡＢホテル | 185,000円 | +10.3% | +16.3% | 0.76% | 12.49倍 | 2.85倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| エスプール | 32,800円 | +5.0% | +2.9% | 3.05% | 14.17倍 | 3.05倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| アイドマＨＤ | 169,100円 | +21.4% | +5.7% | 0.00% | 18.67倍 | 4.30倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| Ｄ Ｉ | 244,400円 | -80.1% | -18.5% | 5.24% | 35.68倍 | 1.25倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
