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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,060 | 1,066 | 1,016 | 1,053 | +9 | +0.9% | 33,000 |
| 2025/07/01 | 1,033 | 1,064 | 1,019 | 1,044 | +28 | +2.8% | 37,700 |
| 2025/06/30 | 1,060 | 1,060 | 1,016 | 1,016 | +1 | +0.1% | 35,500 |
| 2025/06/27 | 1,017 | 1,020 | 1,006 | 1,015 | +4 | +0.4% | 24,700 |
| 2025/06/26 | 1,010 | 1,018 | 1,004 | 1,011 | +4 | +0.4% | 17,500 |
| 2025/06/25 | 1,026 | 1,026 | 1,000 | 1,007 | -13 | -1.3% | 31,700 |
| 2025/06/24 | 1,028 | 1,028 | 1,016 | 1,020 | -10 | -1% | 15,400 |
| 2025/06/23 | 1,002 | 1,031 | 1,002 | 1,030 | +15 | +1.5% | 27,700 |
| 2025/06/20 | 1,041 | 1,041 | 998 | 1,015 | -32 | -3.1% | 124,500 |
| 2025/06/19 | 1,055 | 1,062 | 1,045 | 1,047 | -2 | -0.2% | 27,300 |
| 2025/06/18 | 1,092 | 1,095 | 1,045 | 1,049 | -38 | -3.5% | 34,100 |
| 2025/06/17 | 1,075 | 1,095 | 1,064 | 1,087 | +27 | +2.5% | 92,400 |
| 2025/06/16 | 1,033 | 1,061 | 1,033 | 1,060 | +30 | +2.9% | 33,300 |
| 2025/06/13 | 1,071 | 1,088 | 1,030 | 1,030 | -48 | -4.5% | 44,800 |
| 2025/06/12 | 1,057 | 1,086 | 1,057 | 1,078 | +21 | +2% | 22,500 |
| 2025/06/11 | 1,089 | 1,089 | 1,050 | 1,057 | -19 | -1.8% | 39,900 |
| 2025/06/10 | 1,064 | 1,085 | 1,059 | 1,076 | +17 | +1.6% | 44,200 |
| 2025/06/09 | 1,073 | 1,079 | 1,050 | 1,059 | -6 | -0.6% | 39,200 |
| 2025/06/06 | 1,066 | 1,078 | 1,054 | 1,065 | +6 | +0.6% | 47,900 |
| 2025/06/05 | 1,049 | 1,068 | 1,028 | 1,059 | +21 | +2% | 54,200 |
| 2025/06/04 | 1,020 | 1,070 | 1,017 | 1,038 | +28 | +2.8% | 62,200 |
| 2025/06/03 | 1,034 | 1,059 | 1,007 | 1,010 | -5 | -0.5% | 53,800 |
| 2025/06/02 | 1,008 | 1,015 | 995 | 1,015 | +22 | +2.2% | 15,200 |
| 2025/05/30 | 999 | 1,007 | 982 | 993 | -16 | -1.6% | 43,000 |
| 2025/05/29 | 1,033 | 1,033 | 1,007 | 1,009 | -23 | -2.2% | 23,500 |
| 2025/05/28 | 1,009 | 1,047 | 1,000 | 1,032 | +28 | +2.8% | 69,400 |
| 2025/05/27 | 984 | 1,010 | 984 | 1,004 | +13 | +1.3% | 16,200 |
| 2025/05/26 | 983 | 1,003 | 974 | 991 | -7 | -0.7% | 77,700 |
| 2025/05/23 | 1,032 | 1,052 | 993 | 998 | -36 | -3.5% | 107,300 |
| 2025/05/22 | 1,025 | 1,064 | 1,024 | 1,034 | +7 | +0.7% | 47,100 |
| 2025/05/21 | 1,040 | 1,069 | 1,025 | 1,027 | -9 | -0.9% | 51,800 |
| 2025/05/20 | 1,050 | 1,061 | 1,023 | 1,036 | -18 | -1.7% | 67,800 |
| 2025/05/19 | 1,100 | 1,100 | 1,034 | 1,054 | -20 | -1.9% | 99,700 |
| 2025/05/16 | 1,029 | 1,111 | 1,009 | 1,074 | +53 | +5.2% | 393,900 |
| 2025/05/15 | 968 | 1,069 | 930 | 1,021 | +57 | +5.9% | 273,900 |
| 2025/05/14 | 955 | 967 | 939 | 964 | -2 | -0.2% | 29,600 |
| 2025/05/13 | 946 | 979 | 940 | 966 | +30 | +3.2% | 52,200 |
| 2025/05/12 | 937 | 945 | 912 | 936 | ±0 | ±0% | 30,800 |
| 2025/05/09 | 905 | 948 | 905 | 936 | +31 | +3.4% | 73,300 |
| 2025/05/08 | 911 | 919 | 900 | 905 | -6 | -0.7% | 37,300 |
| 2025/05/07 | 896 | 913 | 891 | 911 | +23 | +2.6% | 29,400 |
| 2025/05/02 | 885 | 892 | 876 | 888 | +7 | +0.8% | 21,500 |
| 2025/05/01 | 920 | 920 | 871 | 881 | -29 | -3.2% | 39,000 |
| 2025/04/30 | 890 | 917 | 890 | 910 | +27 | +3.1% | 44,100 |
| 2025/04/28 | 852 | 903 | 852 | 883 | +33 | +3.9% | 71,700 |
| 2025/04/25 | 852 | 880 | 843 | 850 | +1 | +0.1% | 34,900 |
| 2025/04/24 | 879 | 888 | 845 | 849 | -32 | -3.6% | 46,900 |
| 2025/04/23 | 886 | 886 | 861 | 881 | +5 | +0.6% | 37,500 |
| 2025/04/22 | 888 | 924 | 858 | 876 | -26 | -2.9% | 84,500 |
| 2025/04/21 | 861 | 937 | 861 | 902 | +49 | +5.7% | 165,200 |
51～
100
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 | 147,500円 | +11.4% | +11.1% | 1.69% | 16.07倍 | 2.45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 | 29,900円 | -6.3% | - | 0.00% | 42.71倍 | 0.68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 | 94,000円 | +11.3% | -38.8% | 3.19% | 49.16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 | 178,000円 | +14.6% | +3.3% | 3.43% | 11.43倍 | 2.24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
