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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/07/13 | 1,298 | 1,304 | 1,291 | 1,304 | +9 | +0.7% | 136,800 |
| 2023/07/12 | 1,310 | 1,316 | 1,292 | 1,295 | -15 | -1.1% | 159,300 |
| 2023/07/11 | 1,305 | 1,319 | 1,302 | 1,310 | +5 | +0.4% | 170,900 |
| 2023/07/10 | 1,300 | 1,336 | 1,300 | 1,305 | +5 | +0.4% | 286,100 |
| 2023/07/07 | 1,288 | 1,308 | 1,282 | 1,300 | +10 | +0.8% | 253,700 |
| 2023/07/06 | 1,266 | 1,300 | 1,265 | 1,290 | +24 | +1.9% | 302,600 |
| 2023/07/05 | 1,265 | 1,282 | 1,260 | 1,266 | +8 | +0.6% | 210,700 |
| 2023/07/04 | 1,258 | 1,261 | 1,243 | 1,258 | +8 | +0.6% | 170,200 |
| 2023/07/03 | 1,239 | 1,257 | 1,234 | 1,250 | +25 | +2% | 266,300 |
| 2023/06/30 | 1,181 | 1,235 | 1,172 | 1,225 | +44 | +3.7% | 424,700 |
401～
450
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
