アイ・ピー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,295 | 1,304 | 1,295 | 1,300 | +7 | +0.5% | 6,500 |
| 2025/06/11 | 1,290 | 1,296 | 1,290 | 1,293 | +7 | +0.5% | 5,200 |
| 2025/06/10 | 1,280 | 1,287 | 1,277 | 1,286 | +8 | +0.6% | 3,100 |
| 2025/06/09 | 1,284 | 1,284 | 1,278 | 1,278 | +4 | +0.3% | 5,600 |
| 2025/06/06 | 1,272 | 1,277 | 1,272 | 1,274 | -1 | -0.1% | 4,000 |
| 2025/06/05 | 1,271 | 1,275 | 1,271 | 1,275 | +5 | +0.4% | 3,800 |
| 2025/06/04 | 1,263 | 1,270 | 1,263 | 1,270 | +10 | +0.8% | 4,400 |
| 2025/06/03 | 1,263 | 1,267 | 1,260 | 1,260 | +2 | +0.2% | 3,500 |
| 2025/06/02 | 1,265 | 1,267 | 1,257 | 1,258 | +1 | +0.1% | 4,700 |
| 2025/05/30 | 1,253 | 1,257 | 1,248 | 1,257 | +4 | +0.3% | 5,300 |
| 2025/05/29 | 1,249 | 1,254 | 1,249 | 1,253 | +9 | +0.7% | 4,400 |
| 2025/05/28 | 1,256 | 1,256 | 1,244 | 1,244 | -5 | -0.4% | 4,100 |
| 2025/05/27 | 1,247 | 1,253 | 1,245 | 1,249 | +2 | +0.2% | 2,100 |
| 2025/05/26 | 1,239 | 1,249 | 1,239 | 1,247 | +15 | +1.2% | 3,300 |
| 2025/05/23 | 1,238 | 1,247 | 1,232 | 1,232 | -6 | -0.5% | 3,000 |
| 2025/05/22 | 1,250 | 1,250 | 1,238 | 1,238 | -18 | -1.4% | 4,000 |
| 2025/05/21 | 1,240 | 1,256 | 1,238 | 1,256 | +23 | +1.9% | 7,100 |
| 2025/05/20 | 1,236 | 1,237 | 1,224 | 1,233 | -1 | -0.1% | 4,000 |
| 2025/05/19 | 1,225 | 1,236 | 1,225 | 1,234 | +16 | +1.3% | 3,600 |
| 2025/05/16 | 1,253 | 1,268 | 1,218 | 1,218 | -52 | -4.1% | 28,100 |
| 2025/05/15 | 1,262 | 1,288 | 1,262 | 1,270 | -22 | -1.7% | 7,000 |
| 2025/05/14 | 1,279 | 1,344 | 1,264 | 1,292 | +9 | +0.7% | 57,400 |
| 2025/05/13 | 1,246 | 1,343 | 1,240 | 1,283 | +44 | +3.6% | 67,400 |
| 2025/05/12 | 1,228 | 1,240 | 1,228 | 1,239 | +13 | +1.1% | 4,500 |
| 2025/05/09 | 1,243 | 1,245 | 1,226 | 1,226 | -6 | -0.5% | 4,100 |
| 2025/05/08 | 1,237 | 1,240 | 1,232 | 1,232 | ±0 | ±0% | 13,400 |
| 2025/05/07 | 1,235 | 1,236 | 1,228 | 1,232 | -3 | -0.2% | 12,700 |
| 2025/05/02 | 1,228 | 1,235 | 1,215 | 1,235 | +10 | +0.8% | 3,700 |
| 2025/05/01 | 1,238 | 1,238 | 1,223 | 1,225 | -4 | -0.3% | 2,100 |
| 2025/04/30 | 1,233 | 1,240 | 1,229 | 1,229 | +1 | +0.1% | 5,000 |
| 2025/04/28 | 1,224 | 1,233 | 1,223 | 1,228 | +8 | +0.7% | 3,100 |
| 2025/04/25 | 1,215 | 1,220 | 1,204 | 1,220 | +5 | +0.4% | 2,200 |
| 2025/04/24 | 1,206 | 1,218 | 1,200 | 1,215 | +9 | +0.7% | 4,000 |
| 2025/04/23 | 1,228 | 1,228 | 1,200 | 1,206 | +1 | +0.1% | 19,700 |
| 2025/04/22 | 1,186 | 1,385 | 1,135 | 1,205 | +19 | +1.6% | 233,200 |
| 2025/04/21 | 1,154 | 1,193 | 1,154 | 1,186 | +14 | +1.2% | 4,100 |
| 2025/04/18 | 1,155 | 1,174 | 1,151 | 1,172 | +27 | +2.4% | 5,000 |
| 2025/04/17 | 1,147 | 1,322 | 1,126 | 1,145 | +19 | +1.7% | 231,700 |
| 2025/04/16 | 1,197 | 1,430 | 1,126 | 1,126 | -62 | -5.2% | 210,700 |
| 2025/04/15 | 1,197 | 1,200 | 1,187 | 1,188 | -7 | -0.6% | 2,100 |
| 2025/04/14 | 1,160 | 1,195 | 1,160 | 1,195 | +55 | +4.8% | 5,000 |
| 2025/04/11 | 1,153 | 1,163 | 1,132 | 1,140 | -57 | -4.8% | 5,300 |
| 2025/04/10 | 1,151 | 1,198 | 1,151 | 1,197 | +80 | +7.2% | 27,000 |
| 2025/04/09 | 1,103 | 1,119 | 1,071 | 1,117 | +16 | +1.5% | 5,300 |
| 2025/04/08 | 1,066 | 1,140 | 1,066 | 1,101 | +53 | +5.1% | 5,200 |
| 2025/04/07 | 1,040 | 1,081 | 1,000 | 1,048 | -95 | -8.3% | 16,900 |
| 2025/04/04 | 1,175 | 1,175 | 1,123 | 1,143 | -46 | -3.9% | 10,000 |
| 2025/04/03 | 1,210 | 1,210 | 1,179 | 1,189 | -44 | -3.6% | 7,600 |
| 2025/04/02 | 1,221 | 1,241 | 1,216 | 1,233 | +4 | +0.3% | 5,800 |
| 2025/04/01 | 1,234 | 1,252 | 1,205 | 1,229 | -2 | -0.2% | 3,400 |
1～
50
件表示中 / 3719件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳ | 129,500円 | +11.9% | +7.4% | 2.93% | 12.09倍 | 2.00倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ＲｅＹｕｕＪｐｎ | 52,700円 | +9.4% | - | 0.00% | - | 4.61倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
| エーアイ | 46,400円 | +21.1% | -78.5% | 0.00% | 197.45倍 | 1.26倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| Ｓイノベション | 82,500円 | +6.1% | +27.7% | 0.00% | 16.70倍 | 1.95倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ｆｏｎｆｕｎ | 44,000円 | +30.8% | +8.0% | 0.00% | 17.51倍 | 3.29倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
市場注目の銘柄
チャート関連のコラム
