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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,234 | 1,252 | 1,205 | 1,229 | -2 | -0.2% | 3,400 |
| 2025/03/31 | 1,234 | 1,246 | 1,214 | 1,231 | -3 | -0.2% | 8,900 |
| 2025/03/28 | 1,230 | 1,249 | 1,230 | 1,234 | +10 | +0.8% | 6,600 |
| 2025/03/27 | 1,229 | 1,231 | 1,222 | 1,224 | -4 | -0.3% | 6,000 |
| 2025/03/26 | 1,220 | 1,228 | 1,210 | 1,228 | +13 | +1.1% | 4,000 |
| 2025/03/25 | 1,203 | 1,220 | 1,203 | 1,215 | +7 | +0.6% | 3,200 |
| 2025/03/24 | 1,200 | 1,219 | 1,200 | 1,208 | +15 | +1.3% | 14,100 |
| 2025/03/21 | 1,153 | 1,193 | 1,133 | 1,193 | +10 | +0.8% | 8,800 |
| 2025/03/19 | 1,183 | 1,185 | 1,183 | 1,183 | ±0 | ±0% | 2,000 |
| 2025/03/18 | 1,167 | 1,199 | 1,167 | 1,183 | +18 | +1.5% | 5,900 |
| 2025/03/17 | 1,181 | 1,181 | 1,165 | 1,165 | ±0 | ±0% | 7,500 |
| 2025/03/14 | 1,170 | 1,173 | 1,165 | 1,165 | +2 | +0.2% | 1,500 |
| 2025/03/13 | 1,164 | 1,164 | 1,163 | 1,163 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 1,165 | 1,166 | 1,163 | 1,163 | -1 | -0.1% | 900 |
| 2025/03/11 | 1,163 | 1,170 | 1,163 | 1,164 | -9 | -0.8% | 900 |
| 2025/03/10 | 1,167 | 1,173 | 1,162 | 1,173 | +6 | +0.5% | 4,000 |
| 2025/03/07 | 1,168 | 1,175 | 1,167 | 1,167 | -3 | -0.3% | 2,700 |
| 2025/03/06 | 1,167 | 1,170 | 1,165 | 1,170 | +3 | +0.3% | 2,500 |
| 2025/03/05 | 1,165 | 1,167 | 1,165 | 1,167 | +2 | +0.2% | 400 |
| 2025/03/04 | 1,167 | 1,168 | 1,157 | 1,165 | -2 | -0.2% | 4,300 |
| 2025/03/03 | 1,158 | 1,168 | 1,151 | 1,167 | +15 | +1.3% | 500 |
| 2025/02/28 | 1,153 | 1,162 | 1,151 | 1,152 | -1 | -0.1% | 1,400 |
| 2025/02/27 | 1,159 | 1,162 | 1,153 | 1,153 | -5 | -0.4% | 1,400 |
| 2025/02/26 | 1,142 | 1,158 | 1,137 | 1,158 | +17 | +1.5% | 1,600 |
| 2025/02/25 | 1,150 | 1,150 | 1,136 | 1,141 | -11 | -1% | 2,900 |
| 2025/02/21 | 1,155 | 1,155 | 1,137 | 1,152 | -5 | -0.4% | 700 |
| 2025/02/20 | 1,131 | 1,163 | 1,131 | 1,157 | +27 | +2.4% | 1,400 |
| 2025/02/19 | 1,160 | 1,160 | 1,122 | 1,130 | -30 | -2.6% | 3,600 |
| 2025/02/18 | 1,160 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 1,800 |
| 2025/02/17 | 1,145 | 1,165 | 1,145 | 1,160 | +17 | +1.5% | 5,000 |
| 2025/02/14 | 1,147 | 1,149 | 1,143 | 1,143 | -2 | -0.2% | 1,100 |
| 2025/02/13 | 1,147 | 1,147 | 1,140 | 1,145 | -3 | -0.3% | 1,200 |
| 2025/02/12 | 1,136 | 1,148 | 1,135 | 1,148 | +2 | +0.2% | 3,500 |
| 2025/02/10 | 1,127 | 1,157 | 1,127 | 1,146 | +31 | +2.8% | 12,700 |
| 2025/02/07 | 1,127 | 1,131 | 1,111 | 1,115 | -2 | -0.2% | 2,300 |
| 2025/02/06 | 1,125 | 1,125 | 1,113 | 1,117 | -5 | -0.4% | 1,300 |
| 2025/02/05 | 1,126 | 1,131 | 1,122 | 1,122 | -9 | -0.8% | 1,500 |
| 2025/02/04 | 1,128 | 1,132 | 1,121 | 1,131 | +6 | +0.5% | 1,500 |
| 2025/02/03 | 1,129 | 1,129 | 1,116 | 1,125 | -4 | -0.4% | 1,100 |
| 2025/01/31 | 1,130 | 1,130 | 1,125 | 1,129 | +9 | +0.8% | 900 |
| 2025/01/30 | 1,114 | 1,122 | 1,114 | 1,120 | +5 | +0.4% | 2,400 |
| 2025/01/29 | 1,116 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 3,500 |
| 2025/01/28 | 1,115 | 1,116 | 1,115 | 1,116 | -1 | -0.1% | 1,600 |
| 2025/01/27 | 1,119 | 1,119 | 1,105 | 1,117 | +2 | +0.2% | 2,900 |
| 2025/01/24 | 1,112 | 1,117 | 1,100 | 1,115 | -2 | -0.2% | 2,600 |
| 2025/01/23 | 1,114 | 1,117 | 1,113 | 1,117 | +5 | +0.4% | 3,000 |
| 2025/01/22 | 1,098 | 1,114 | 1,098 | 1,112 | +19 | +1.7% | 3,500 |
| 2025/01/21 | 1,093 | 1,093 | 1,090 | 1,093 | +1 | +0.1% | 600 |
| 2025/01/20 | 1,084 | 1,095 | 1,083 | 1,092 | +2 | +0.2% | 2,300 |
| 2025/01/17 | 1,091 | 1,091 | 1,083 | 1,090 | -2 | -0.2% | 1,500 |
51～
100
件表示中 / 3720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 | 128,800円 | +11.9% | +7.4% | 2.95% | 12.03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 | 56,100円 | +9.4% | - | 0.00% | - | 4.91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 |
| サイオス | 36,000円 | -7.6% | -15.3% | 0.00% | 31.20倍 | 2.18倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ｆｏｎｆｕｎ | 44,400円 | +30.8% | +8.0% | 0.00% | 17.67倍 | 3.33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 |
| ポーターズ | 194,500円 | +16.7% | -9.6% | - | - | - |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
