ＩＰＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,159 | 1,172 | 1,143 | 1,143 | -16 | -1.4% | 6,800 |
| 2025/09/11 | 1,159 | 1,164 | 1,155 | 1,159 | -5 | -0.4% | 700 |
| 2025/09/10 | 1,164 | 1,164 | 1,153 | 1,164 | +1 | +0.1% | 400 |
| 2025/09/09 | 1,151 | 1,164 | 1,150 | 1,163 | +12 | +1% | 3,100 |
| 2025/09/08 | 1,160 | 1,160 | 1,150 | 1,151 | +2 | +0.2% | 1,300 |
| 2025/09/05 | 1,143 | 1,150 | 1,143 | 1,149 | +6 | +0.5% | 1,300 |
| 2025/09/04 | 1,150 | 1,150 | 1,143 | 1,143 | -5 | -0.4% | 2,000 |
| 2025/09/03 | 1,144 | 1,150 | 1,144 | 1,148 | +4 | +0.3% | 900 |
| 2025/09/02 | 1,150 | 1,169 | 1,144 | 1,144 | -6 | -0.5% | 3,400 |
| 2025/09/01 | 1,147 | 1,154 | 1,146 | 1,150 | +2 | +0.2% | 1,300 |
| 2025/08/29 | 1,151 | 1,152 | 1,142 | 1,148 | +1 | +0.1% | 3,800 |
| 2025/08/28 | 1,141 | 1,147 | 1,140 | 1,147 | +5 | +0.4% | 1,100 |
| 2025/08/27 | 1,142 | 1,149 | 1,140 | 1,142 | -8 | -0.7% | 1,900 |
| 2025/08/26 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,000 |
| 2025/08/25 | 1,142 | 1,150 | 1,135 | 1,140 | +4 | +0.4% | 4,200 |
| 2025/08/22 | 1,150 | 1,153 | 1,136 | 1,136 | -14 | -1.2% | 6,300 |
| 2025/08/21 | 1,151 | 1,159 | 1,150 | 1,150 | -3 | -0.3% | 2,900 |
| 2025/08/20 | 1,161 | 1,164 | 1,152 | 1,153 | -8 | -0.7% | 21,200 |
| 2025/08/19 | 1,165 | 1,166 | 1,161 | 1,161 | -1 | -0.1% | 2,300 |
| 2025/08/18 | 1,173 | 1,176 | 1,162 | 1,162 | -1 | -0.1% | 1,100 |
| 2025/08/15 | 1,171 | 1,172 | 1,162 | 1,163 | -2 | -0.2% | 1,200 |
| 2025/08/14 | 1,173 | 1,173 | 1,164 | 1,165 | -1 | -0.1% | 2,300 |
| 2025/08/13 | 1,180 | 1,187 | 1,166 | 1,166 | -12 | -1% | 3,600 |
| 2025/08/12 | 1,199 | 1,199 | 1,178 | 1,178 | -14 | -1.2% | 12,000 |
| 2025/08/08 | 1,178 | 1,192 | 1,178 | 1,192 | +15 | +1.3% | 3,500 |
| 2025/08/07 | 1,176 | 1,177 | 1,170 | 1,177 | +3 | +0.3% | 2,600 |
| 2025/08/06 | 1,175 | 1,176 | 1,168 | 1,174 | +8 | +0.7% | 2,800 |
| 2025/08/05 | 1,178 | 1,179 | 1,166 | 1,166 | -9 | -0.8% | 3,400 |
| 2025/08/04 | 1,168 | 1,175 | 1,166 | 1,175 | +2 | +0.2% | 3,400 |
| 2025/08/01 | 1,173 | 1,173 | 1,166 | 1,173 | +8 | +0.7% | 2,600 |
| 2025/07/31 | 1,174 | 1,174 | 1,162 | 1,165 | -1 | -0.1% | 4,400 |
| 2025/07/30 | 1,162 | 1,166 | 1,161 | 1,166 | +4 | +0.3% | 900 |
| 2025/07/29 | 1,162 | 1,169 | 1,161 | 1,162 | -3 | -0.3% | 900 |
| 2025/07/28 | 1,155 | 1,165 | 1,155 | 1,165 | +8 | +0.7% | 1,500 |
| 2025/07/25 | 1,169 | 1,169 | 1,157 | 1,157 | -16 | -1.4% | 3,000 |
| 2025/07/24 | 1,173 | 1,173 | 1,166 | 1,173 | ±0 | ±0% | 2,000 |
| 2025/07/23 | 1,167 | 1,174 | 1,161 | 1,173 | +10 | +0.9% | 2,100 |
| 2025/07/22 | 1,159 | 1,169 | 1,159 | 1,163 | +12 | +1% | 1,700 |
| 2025/07/18 | 1,160 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 1,600 |
| 2025/07/17 | 1,163 | 1,165 | 1,160 | 1,160 | -3 | -0.3% | 1,100 |
| 2025/07/16 | 1,163 | 1,167 | 1,160 | 1,163 | -5 | -0.4% | 1,100 |
| 2025/07/15 | 1,165 | 1,174 | 1,163 | 1,168 | +5 | +0.4% | 2,600 |
| 2025/07/14 | 1,158 | 1,164 | 1,155 | 1,163 | +12 | +1% | 3,000 |
| 2025/07/11 | 1,153 | 1,158 | 1,151 | 1,151 | -6 | -0.5% | 1,900 |
| 2025/07/10 | 1,157 | 1,166 | 1,157 | 1,157 | -2 | -0.2% | 1,800 |
| 2025/07/09 | 1,160 | 1,163 | 1,153 | 1,159 | -4 | -0.3% | 1,900 |
| 2025/07/08 | 1,154 | 1,165 | 1,154 | 1,163 | +9 | +0.8% | 1,800 |
| 2025/07/07 | 1,160 | 1,160 | 1,154 | 1,154 | -6 | -0.5% | 5,700 |
| 2025/07/04 | 1,163 | 1,169 | 1,160 | 1,160 | -5 | -0.4% | 3,400 |
| 2025/07/03 | 1,173 | 1,175 | 1,165 | 1,165 | -6 | -0.5% | 2,600 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＩＰＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＰＳＨＤ | 115,200円 | +1.8% | +0.6% | 3.30% | 10.46倍 | 1.60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 |
| Ｆｕｓｉｃ | 225,000円 | +19.2% | - | 0.00% | - | 2.48倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| アスマーク | 249,000円 | - | - | 3.09% | 10.04倍 | 1.80倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| ココペリ | 35,900円 | +0.2% | - | 0.00% | - | 1.47倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| フォルシア | 227,000円 | +7.9% | +25.8% | 0.00% | 16.35倍 | 1.45倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
