アイビーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 1,536 | 1,542 | 1,472 | 1,492 | -32 | -2.1% | 57,400 |
| 2018/06/01 | 1,547 | 1,618 | 1,521 | 1,524 | -23 | -1.5% | 77,800 |
| 2018/05/31 | 1,536 | 1,562 | 1,520 | 1,547 | +8 | +0.5% | 52,300 |
| 2018/05/30 | 1,501 | 1,553 | 1,480 | 1,539 | -18 | -1.2% | 85,200 |
| 2018/05/29 | 1,622 | 1,622 | 1,516 | 1,557 | -78 | -4.8% | 121,200 |
| 2018/05/28 | 1,600 | 1,645 | 1,580 | 1,635 | +22 | +1.4% | 67,400 |
| 2018/05/25 | 1,666 | 1,667 | 1,604 | 1,613 | -62 | -3.7% | 133,600 |
| 2018/05/24 | 1,692 | 1,713 | 1,648 | 1,675 | +29 | +1.8% | 217,200 |
| 2018/05/23 | 1,613 | 1,689 | 1,592 | 1,646 | +62 | +3.9% | 426,900 |
| 2018/05/22 | 1,596 | 1,618 | 1,561 | 1,584 | +4 | +0.3% | 197,900 |
| 2018/05/21 | 1,438 | 1,580 | 1,438 | 1,580 | +149 | +10.4% | 230,700 |
| 2018/05/18 | 1,477 | 1,493 | 1,425 | 1,431 | -44 | -3% | 125,100 |
| 2018/05/17 | 1,465 | 1,525 | 1,442 | 1,475 | +53 | +3.7% | 209,200 |
| 2018/05/16 | 1,371 | 1,429 | 1,366 | 1,422 | +81 | +6% | 160,100 |
| 2018/05/15 | 1,320 | 1,342 | 1,302 | 1,341 | +34 | +2.6% | 60,100 |
| 2018/05/14 | 1,447 | 1,447 | 1,301 | 1,307 | -38 | -2.8% | 182,600 |
| 2018/05/11 | 1,318 | 1,350 | 1,296 | 1,345 | +36 | +2.8% | 62,600 |
| 2018/05/10 | 1,330 | 1,331 | 1,296 | 1,309 | -17 | -1.3% | 45,400 |
| 2018/05/09 | 1,338 | 1,360 | 1,295 | 1,326 | +1 | +0.1% | 87,800 |
| 2018/05/08 | 1,297 | 1,337 | 1,293 | 1,325 | +53 | +4.2% | 52,600 |
| 2018/05/07 | 1,254 | 1,275 | 1,254 | 1,272 | +26 | +2.1% | 28,700 |
| 2018/05/02 | 1,259 | 1,259 | 1,237 | 1,246 | -3 | -0.2% | 26,100 |
| 2018/05/01 | 1,276 | 1,277 | 1,235 | 1,249 | -1 | -0.1% | 44,900 |
| 2018/04/27 | 1,313 | 1,320 | 1,244 | 1,250 | -41 | -3.2% | 81,900 |
| 2018/04/26 | 1,333 | 1,333 | 1,286 | 1,291 | -26 | -2% | 94,400 |
| 2018/04/25 | 1,334 | 1,343 | 1,310 | 1,317 | -27 | -2% | 31,400 |
| 2018/04/24 | 1,337 | 1,377 | 1,324 | 1,344 | +14 | +1.1% | 35,000 |
| 2018/04/23 | 1,332 | 1,343 | 1,316 | 1,330 | -10 | -0.7% | 20,400 |
| 2018/04/20 | 1,318 | 1,357 | 1,318 | 1,340 | +16 | +1.2% | 20,700 |
| 2018/04/19 | 1,340 | 1,345 | 1,305 | 1,324 | -21 | -1.6% | 30,100 |
| 2018/04/18 | 1,329 | 1,358 | 1,307 | 1,345 | +14 | +1.1% | 38,300 |
| 2018/04/17 | 1,328 | 1,348 | 1,286 | 1,331 | +11 | +0.8% | 51,600 |
| 2018/04/16 | 1,390 | 1,400 | 1,315 | 1,320 | -83 | -5.9% | 70,000 |
| 2018/04/13 | 1,380 | 1,406 | 1,360 | 1,403 | +16 | +1.2% | 34,600 |
| 2018/04/12 | 1,359 | 1,395 | 1,345 | 1,387 | +8 | +0.6% | 52,300 |
| 2018/04/11 | 1,444 | 1,444 | 1,373 | 1,379 | -53 | -3.7% | 57,600 |
| 2018/04/10 | 1,457 | 1,457 | 1,413 | 1,432 | -27 | -1.9% | 38,500 |
| 2018/04/09 | 1,403 | 1,467 | 1,381 | 1,459 | +35 | +2.5% | 69,900 |
| 2018/04/06 | 1,518 | 1,518 | 1,420 | 1,424 | -74 | -4.9% | 73,400 |
| 2018/04/05 | 1,500 | 1,515 | 1,460 | 1,498 | +9 | +0.6% | 49,200 |
| 2018/04/04 | 1,555 | 1,555 | 1,475 | 1,489 | -35 | -2.3% | 67,400 |
| 2018/04/03 | 1,550 | 1,557 | 1,514 | 1,524 | -56 | -3.5% | 69,300 |
| 2018/04/02 | 1,570 | 1,606 | 1,555 | 1,580 | +19 | +1.2% | 67,400 |
| 2018/03/30 | 1,532 | 1,565 | 1,520 | 1,561 | +30 | +2% | 47,900 |
| 2018/03/29 | 1,522 | 1,540 | 1,490 | 1,531 | +32 | +2.1% | 54,300 |
| 2018/03/28 | 1,470 | 1,501 | 1,456 | 1,499 | +11 | +0.7% | 58,900 |
| 2018/03/27 | 1,500 | 1,531 | 1,470 | 1,488 | +35 | +2.4% | 94,400 |
| 2018/03/26 | 1,440 | 1,453 | 1,369 | 1,453 | -29 | -2% | 137,700 |
| 2018/03/23 | 1,467 | 1,508 | 1,441 | 1,482 | -63 | -4.1% | 142,600 |
| 2018/03/22 | 1,597 | 1,599 | 1,531 | 1,545 | -38 | -2.4% | 51,200 |
1701～
1750
件表示中 / 2363件
類似銘柄と比較する
現在ご覧いただいている「アイビーシー」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 |
|---|---|---|---|---|---|---|---|---|
| アイビーシー | 92,700円 | +14.8% | +22.0% | 1.29% | 14.39倍 | 2.59倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ソフトマックス | 89,200円 | +14.2% | +2.4% | 3.36% | 11.15倍 | 1.52倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| システムソフト | 6,300円 | -27.7% | - | 0.00% | - | 1.27倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| Ｌｉｎｋ－ＵＧ | 37,600円 | +44.0% | - | 0.00% | 15.14倍 | 1.97倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| ジーダット | 131,900円 | +6.7% | +3.4% | 3.03% | 23.08倍 | 1.41倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
市場注目の銘柄
チャート関連のコラム
