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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
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
