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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 3754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 | 117,300円 | +11.9% | +7.4% | 3.24% | 10.95倍 | 1.82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 |
| 雨風太陽 | 121,900円 | +16.3% | - | 0.00% | 118.01倍 | 8.55倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ジースリーＨＤ | 15,100円 | +170.3% | - | 0.00% | - | 3.32倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
| アイデミー | 72,100円 | -5.2% | - | 0.00% | - | 2.47倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| イノベーション | 105,600円 | +55.3% | 0.0% | 3.79% | 13.97倍 | 0.83倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
