ＩＡＣＥトラベルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,381 | 1,401 | 1,374 | 1,400 | +2 | +0.1% | 14,100 |
| 2025/09/11 | 1,396 | 1,407 | 1,386 | 1,398 | -2 | -0.1% | 10,200 |
| 2025/09/10 | 1,389 | 1,412 | 1,386 | 1,400 | +9 | +0.6% | 10,100 |
| 2025/09/09 | 1,433 | 1,433 | 1,384 | 1,391 | -28 | -2% | 23,200 |
| 2025/09/08 | 1,396 | 1,422 | 1,378 | 1,419 | +21 | +1.5% | 17,600 |
| 2025/09/05 | 1,481 | 1,481 | 1,384 | 1,398 | -68 | -4.6% | 34,200 |
| 2025/09/04 | 1,447 | 1,477 | 1,396 | 1,466 | +41 | +2.9% | 39,600 |
| 2025/09/03 | 1,470 | 1,473 | 1,412 | 1,425 | -35 | -2.4% | 31,400 |
| 2025/09/02 | 1,417 | 1,464 | 1,415 | 1,460 | +69 | +5% | 31,100 |
| 2025/09/01 | 1,350 | 1,394 | 1,348 | 1,391 | +41 | +3% | 27,800 |
| 2025/08/29 | 1,369 | 1,369 | 1,340 | 1,350 | -16 | -1.2% | 21,300 |
| 2025/08/28 | 1,363 | 1,378 | 1,350 | 1,366 | -5 | -0.4% | 16,800 |
| 2025/08/27 | 1,363 | 1,383 | 1,358 | 1,371 | +9 | +0.7% | 20,500 |
| 2025/08/26 | 1,381 | 1,421 | 1,342 | 1,362 | -60 | -4.2% | 62,600 |
| 2025/08/25 | 1,495 | 1,530 | 1,417 | 1,422 | -43 | -2.9% | 63,400 |
| 2025/08/22 | 1,455 | 1,513 | 1,419 | 1,465 | +26 | +1.8% | 72,400 |
| 2025/08/21 | 1,390 | 1,439 | 1,374 | 1,439 | +62 | +4.5% | 71,000 |
| 2025/08/20 | 1,386 | 1,393 | 1,351 | 1,377 | +6 | +0.4% | 51,900 |
| 2025/08/19 | 1,345 | 1,405 | 1,271 | 1,371 | +45 | +3.4% | 116,100 |
| 2025/08/18 | 1,252 | 1,329 | 1,250 | 1,326 | +77 | +6.2% | 90,900 |
| 2025/08/15 | 1,240 | 1,251 | 1,205 | 1,249 | +21 | +1.7% | 47,100 |
| 2025/08/14 | 1,200 | 1,235 | 1,175 | 1,228 | +29 | +2.4% | 65,800 |
| 2025/08/13 | 1,113 | 1,239 | 1,082 | 1,199 | +84 | +7.5% | 276,600 |
| 2025/08/12 | 1,100 | 1,150 | 1,100 | 1,115 | +20 | +1.8% | 62,400 |
| 2025/08/08 | 1,076 | 1,095 | 1,073 | 1,095 | +19 | +1.8% | 31,700 |
| 2025/08/07 | 1,076 | 1,076 | 1,065 | 1,076 | +1 | +0.1% | 13,400 |
| 2025/08/06 | 1,067 | 1,077 | 1,067 | 1,075 | +8 | +0.7% | 18,000 |
| 2025/08/05 | 1,068 | 1,068 | 1,058 | 1,067 | +8 | +0.8% | 8,500 |
| 2025/08/04 | 1,033 | 1,059 | 1,030 | 1,059 | +13 | +1.2% | 22,900 |
| 2025/08/01 | 1,047 | 1,053 | 1,041 | 1,046 | +1 | +0.1% | 13,300 |
| 2025/07/31 | 1,031 | 1,045 | 1,028 | 1,045 | +16 | +1.6% | 19,200 |
| 2025/07/30 | 1,040 | 1,040 | 1,022 | 1,029 | -4 | -0.4% | 15,700 |
| 2025/07/29 | 1,038 | 1,045 | 1,032 | 1,033 | -7 | -0.7% | 14,800 |
| 2025/07/28 | 1,041 | 1,054 | 1,038 | 1,040 | ±0 | ±0% | 9,300 |
| 2025/07/25 | 1,037 | 1,045 | 1,029 | 1,040 | +4 | +0.4% | 12,400 |
| 2025/07/24 | 1,050 | 1,051 | 1,036 | 1,036 | -14 | -1.3% | 20,500 |
| 2025/07/23 | 1,050 | 1,057 | 1,030 | 1,050 | +20 | +1.9% | 38,900 |
| 2025/07/22 | 1,038 | 1,048 | 1,025 | 1,030 | +5 | +0.5% | 20,300 |
| 2025/07/18 | 1,023 | 1,041 | 1,021 | 1,025 | +3 | +0.3% | 18,100 |
| 2025/07/17 | 1,030 | 1,034 | 1,022 | 1,022 | -3 | -0.3% | 15,600 |
| 2025/07/16 | 1,020 | 1,034 | 1,012 | 1,025 | +9 | +0.9% | 24,300 |
| 2025/07/15 | 1,053 | 1,053 | 1,016 | 1,016 | -37 | -3.5% | 30,000 |
| 2025/07/14 | 1,045 | 1,060 | 1,040 | 1,053 | +15 | +1.4% | 36,400 |
| 2025/07/11 | 1,020 | 1,038 | 1,019 | 1,038 | +16 | +1.6% | 11,800 |
| 2025/07/10 | 1,033 | 1,035 | 1,017 | 1,022 | -5 | -0.5% | 9,100 |
| 2025/07/09 | 1,023 | 1,027 | 1,015 | 1,027 | +7 | +0.7% | 21,900 |
| 2025/07/08 | 1,025 | 1,031 | 1,019 | 1,020 | -5 | -0.5% | 8,300 |
| 2025/07/07 | 1,020 | 1,035 | 1,020 | 1,025 | +7 | +0.7% | 13,300 |
| 2025/07/04 | 1,036 | 1,036 | 1,015 | 1,018 | -2 | -0.2% | 16,900 |
| 2025/07/03 | 1,058 | 1,060 | 1,020 | 1,020 | -33 | -3.1% | 20,000 |
1～
50
件表示中 / 110件
類似銘柄と比較する
現在ご覧いただいている「ＩＡＣＥトラベ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＡＣＥトラベ | 140,000円 | +11.4% | +11.1% | 1.79% | 15.25倍 | 2.33倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| スポーツフィー | 90,000円 | +14.4% | +26.1% | 2.11% | 9.20倍 | 3.10倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| イトクロ | 29,400円 | -6.3% | - | 0.00% | 42.00倍 | 0.67倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| Ｉスペース | 94,400円 | +11.3% | -38.8% | 3.18% | 49.37倍 | 1.06倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ココルポート | 177,300円 | +14.6% | +3.3% | 3.44% | 11.39倍 | 2.23倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
市場注目の銘柄
チャート関連のコラム
