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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,015 | 1,023 | 1,008 | 1,013 | -6 | -0.6% | 900 |
| 2024/12/17 | 1,023 | 1,024 | 1,004 | 1,019 | -4 | -0.4% | 2,200 |
| 2024/12/16 | 1,021 | 1,027 | 1,021 | 1,023 | +3 | +0.3% | 600 |
| 2024/12/13 | 1,015 | 1,020 | 1,010 | 1,020 | -2 | -0.2% | 1,300 |
| 2024/12/12 | 1,022 | 1,026 | 1,022 | 1,022 | -4 | -0.4% | 1,000 |
| 2024/12/11 | 1,026 | 1,026 | 1,022 | 1,026 | +4 | +0.4% | 2,000 |
| 2024/12/10 | 1,028 | 1,028 | 1,022 | 1,022 | -3 | -0.3% | 1,100 |
| 2024/12/09 | 1,026 | 1,030 | 1,025 | 1,025 | -1 | -0.1% | 1,100 |
| 2024/12/06 | 1,026 | 1,026 | 1,026 | 1,026 | ±0 | ±0% | 300 |
| 2024/12/05 | 1,030 | 1,030 | 1,026 | 1,026 | +1 | +0.1% | 600 |
| 2024/12/04 | 1,032 | 1,033 | 1,025 | 1,025 | -7 | -0.7% | 1,500 |
| 2024/12/03 | 1,027 | 1,034 | 1,027 | 1,032 | +5 | +0.5% | 1,000 |
| 2024/12/02 | 1,031 | 1,031 | 1,027 | 1,027 | -3 | -0.3% | 2,800 |
| 2024/11/29 | 1,036 | 1,036 | 1,030 | 1,030 | -5 | -0.5% | 300 |
| 2024/11/28 | 1,035 | 1,035 | 1,035 | 1,035 | +2 | +0.2% | 100 |
| 2024/11/27 | 1,033 | 1,033 | 1,033 | 1,033 | -5 | -0.5% | 300 |
| 2024/11/26 | 1,033 | 1,038 | 1,033 | 1,038 | ±0 | ±0% | 800 |
| 2024/11/25 | 1,039 | 1,039 | 1,035 | 1,038 | +1 | +0.1% | 500 |
| 2024/11/22 | 1,026 | 1,037 | 1,026 | 1,037 | +10 | +1% | 800 |
| 2024/11/21 | 1,030 | 1,032 | 1,027 | 1,027 | -2 | -0.2% | 900 |
| 2024/11/20 | 1,032 | 1,035 | 1,029 | 1,029 | -4 | -0.4% | 800 |
| 2024/11/19 | 1,035 | 1,047 | 1,033 | 1,033 | ±0 | ±0% | 1,700 |
| 2024/11/18 | 1,033 | 1,035 | 1,033 | 1,033 | -2 | -0.2% | 300 |
| 2024/11/15 | 1,036 | 1,041 | 1,035 | 1,035 | -1 | -0.1% | 800 |
| 2024/11/14 | 1,036 | 1,037 | 1,036 | 1,036 | ±0 | ±0% | 700 |
| 2024/11/13 | 1,037 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 500 |
| 2024/11/12 | 1,040 | 1,046 | 1,036 | 1,037 | -2 | -0.2% | 1,100 |
| 2024/11/11 | 1,055 | 1,058 | 1,036 | 1,039 | -19 | -1.8% | 4,000 |
| 2024/11/08 | 1,058 | 1,058 | 1,050 | 1,058 | +5 | +0.5% | 2,700 |
| 2024/11/07 | 1,054 | 1,054 | 1,053 | 1,053 | +1 | +0.1% | 7,500 |
| 2024/11/06 | 1,055 | 1,055 | 1,050 | 1,052 | +2 | +0.2% | 500 |
| 2024/11/05 | 1,046 | 1,050 | 1,046 | 1,050 | +6 | +0.6% | 900 |
| 2024/11/01 | 1,034 | 1,045 | 1,034 | 1,044 | +2 | +0.2% | 1,200 |
| 2024/10/31 | 1,044 | 1,044 | 1,042 | 1,042 | +14 | +1.4% | 200 |
| 2024/10/30 | 1,028 | 1,028 | 1,028 | 1,028 | -2 | -0.2% | 100 |
| 2024/10/29 | 1,025 | 1,041 | 1,024 | 1,030 | -8 | -0.8% | 2,200 |
| 2024/10/28 | 1,024 | 1,038 | 1,024 | 1,038 | -3 | -0.3% | 1,700 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,041 | -3 | -0.3% | 3,000 |
| 2024/10/24 | 1,044 | 1,044 | 1,044 | 1,044 | -6 | -0.6% | 200 |
| 2024/10/23 | 1,050 | 1,050 | 1,040 | 1,050 | -2 | -0.2% | 700 |
| 2024/10/22 | 1,055 | 1,055 | 1,043 | 1,052 | -3 | -0.3% | 1,700 |
| 2024/10/21 | 1,052 | 1,062 | 1,052 | 1,055 | -2 | -0.2% | 1,800 |
| 2024/10/18 | 1,062 | 1,063 | 1,051 | 1,057 | -2 | -0.2% | 3,900 |
| 2024/10/17 | 1,062 | 1,066 | 1,045 | 1,059 | +27 | +2.6% | 9,100 |
| 2024/10/16 | 1,026 | 1,037 | 1,026 | 1,032 | -1 | -0.1% | 2,100 |
| 2024/10/15 | 1,035 | 1,035 | 1,027 | 1,033 | +3 | +0.3% | 1,300 |
| 2024/10/11 | 1,028 | 1,037 | 1,028 | 1,030 | -2 | -0.2% | 1,400 |
| 2024/10/10 | 1,038 | 1,039 | 1,032 | 1,032 | -6 | -0.6% | 800 |
| 2024/10/09 | 1,035 | 1,038 | 1,035 | 1,038 | +2 | +0.2% | 500 |
| 2024/10/08 | 1,035 | 1,038 | 1,030 | 1,036 | +1 | +0.1% | 1,400 |
151～
200
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
