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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,093 | 1,093 | 1,082 | 1,092 | -1 | -0.1% | 900 |
| 2025/01/15 | 1,090 | 1,093 | 1,090 | 1,093 | ±0 | ±0% | 1,100 |
| 2025/01/14 | 1,083 | 1,093 | 1,083 | 1,093 | +9 | +0.8% | 1,300 |
| 2025/01/10 | 1,082 | 1,084 | 1,079 | 1,084 | +1 | +0.1% | 3,600 |
| 2025/01/09 | 1,075 | 1,083 | 1,075 | 1,083 | +8 | +0.7% | 2,300 |
| 2025/01/08 | 1,081 | 1,085 | 1,075 | 1,075 | +7 | +0.7% | 2,300 |
| 2025/01/07 | 1,060 | 1,079 | 1,060 | 1,068 | +10 | +0.9% | 4,300 |
| 2025/01/06 | 1,056 | 1,058 | 1,052 | 1,058 | +2 | +0.2% | 1,700 |
| 2024/12/30 | 1,033 | 1,056 | 1,033 | 1,056 | +23 | +2.2% | 3,700 |
| 2024/12/27 | 1,017 | 1,035 | 1,017 | 1,033 | +10 | +1% | 2,100 |
| 2024/12/26 | 1,006 | 1,024 | 1,006 | 1,023 | +19 | +1.9% | 6,900 |
| 2024/12/25 | 1,015 | 1,015 | 1,004 | 1,004 | -8 | -0.8% | 2,100 |
| 2024/12/24 | 1,013 | 1,017 | 1,006 | 1,012 | +10 | +1% | 5,700 |
| 2024/12/23 | 1,016 | 1,020 | 1,002 | 1,002 | -14 | -1.4% | 2,500 |
| 2024/12/20 | 1,016 | 1,020 | 1,016 | 1,016 | +2 | +0.2% | 700 |
| 2024/12/19 | 1,013 | 1,014 | 1,013 | 1,014 | +1 | +0.1% | 600 |
101～
150
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
