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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,019 | 1,025 | 1,017 | 1,018 | -3 | -0.3% | 4,000 |
| 2024/08/15 | 1,018 | 1,024 | 1,004 | 1,021 | +3 | +0.3% | 1,700 |
| 2024/08/14 | 974 | 1,018 | 974 | 1,018 | +35 | +3.6% | 3,700 |
| 2024/08/13 | 990 | 990 | 960 | 983 | +38 | +4% | 6,200 |
| 2024/08/09 | 928 | 947 | 928 | 945 | +21 | +2.3% | 2,700 |
| 2024/08/08 | 909 | 924 | 906 | 924 | +39 | +4.4% | 5,200 |
| 2024/08/07 | 853 | 900 | 853 | 885 | +17 | +2% | 6,100 |
| 2024/08/06 | 841 | 949 | 841 | 868 | +28 | +3.3% | 7,400 |
| 2024/08/05 | 935 | 950 | 840 | 840 | -123 | -12.8% | 19,900 |
| 2024/08/02 | 997 | 997 | 963 | 963 | -35 | -3.5% | 16,300 |
| 2024/08/01 | 1,010 | 1,010 | 997 | 998 | -12 | -1.2% | 4,900 |
| 2024/07/31 | 1,002 | 1,010 | 997 | 1,010 | ±0 | ±0% | 8,800 |
| 2024/07/30 | 1,008 | 1,010 | 1,000 | 1,010 | +4 | +0.4% | 5,400 |
| 2024/07/29 | 1,000 | 1,007 | 1,000 | 1,006 | +8 | +0.8% | 4,400 |
| 2024/07/26 | 1,000 | 1,000 | 998 | 998 | -1 | -0.1% | 2,300 |
| 2024/07/25 | 1,000 | 1,007 | 997 | 999 | -4 | -0.4% | 14,300 |
| 2024/07/24 | 1,017 | 1,030 | 1,000 | 1,003 | -14 | -1.4% | 10,800 |
| 2024/07/23 | 1,022 | 1,031 | 1,014 | 1,017 | ±0 | ±0% | 5,300 |
| 2024/07/22 | 1,023 | 1,031 | 1,014 | 1,017 | -14 | -1.4% | 5,500 |
| 2024/07/19 | 1,041 | 1,041 | 1,026 | 1,031 | -1 | -0.1% | 2,600 |
| 2024/07/18 | 1,030 | 1,041 | 1,030 | 1,032 | +2 | +0.2% | 4,700 |
| 2024/07/17 | 1,043 | 1,043 | 1,017 | 1,030 | -9 | -0.9% | 11,700 |
| 2024/07/16 | 1,064 | 1,071 | 1,030 | 1,039 | -24 | -2.3% | 20,600 |
| 2024/07/12 | 1,054 | 1,063 | 1,054 | 1,063 | +9 | +0.9% | 7,400 |
| 2024/07/11 | 1,064 | 1,068 | 1,052 | 1,054 | +6 | +0.6% | 6,500 |
| 2024/07/10 | 1,090 | 1,096 | 1,048 | 1,048 | -42 | -3.9% | 13,100 |
| 2024/07/09 | 1,103 | 1,110 | 1,090 | 1,090 | -17 | -1.5% | 13,000 |
| 2024/07/08 | 1,107 | 1,108 | 1,107 | 1,107 | ±0 | ±0% | 4,600 |
| 2024/07/05 | 1,111 | 1,115 | 1,105 | 1,107 | +1 | +0.1% | 16,100 |
| 2024/07/04 | 1,105 | 1,117 | 1,105 | 1,106 | -1 | -0.1% | 5,000 |
| 2024/07/03 | 1,120 | 1,124 | 1,107 | 1,107 | -13 | -1.2% | 10,000 |
| 2024/07/02 | 1,126 | 1,126 | 1,104 | 1,120 | -13 | -1.1% | 14,100 |
| 2024/07/01 | 1,141 | 1,143 | 1,130 | 1,133 | -12 | -1% | 10,200 |
| 2024/06/28 | 1,157 | 1,169 | 1,142 | 1,145 | -41 | -3.5% | 19,900 |
| 2024/06/27 | 1,123 | 1,186 | 1,110 | 1,186 | -87 | -6.8% | 71,600 |
| 2024/06/26 | 1,265 | 1,273 | 1,262 | 1,273 | +10 | +0.8% | 21,200 |
| 2024/06/25 | 1,245 | 1,263 | 1,243 | 1,263 | +18 | +1.4% | 13,700 |
| 2024/06/24 | 1,248 | 1,249 | 1,242 | 1,245 | -3 | -0.2% | 7,900 |
| 2024/06/21 | 1,246 | 1,251 | 1,243 | 1,248 | +1 | +0.1% | 10,800 |
| 2024/06/20 | 1,244 | 1,249 | 1,242 | 1,247 | +3 | +0.2% | 4,700 |
| 2024/06/19 | 1,243 | 1,244 | 1,239 | 1,244 | +4 | +0.3% | 6,900 |
| 2024/06/18 | 1,236 | 1,249 | 1,233 | 1,240 | -6 | -0.5% | 11,300 |
| 2024/06/17 | 1,248 | 1,248 | 1,235 | 1,246 | ±0 | ±0% | 6,300 |
| 2024/06/14 | 1,225 | 1,253 | 1,225 | 1,246 | +12 | +1% | 3,700 |
| 2024/06/13 | 1,238 | 1,240 | 1,188 | 1,234 | -4 | -0.3% | 19,200 |
| 2024/06/12 | 1,242 | 1,252 | 1,237 | 1,238 | -4 | -0.3% | 11,700 |
| 2024/06/11 | 1,243 | 1,255 | 1,242 | 1,242 | ±0 | ±0% | 4,400 |
| 2024/06/10 | 1,244 | 1,244 | 1,235 | 1,242 | +10 | +0.8% | 5,900 |
| 2024/06/07 | 1,228 | 1,243 | 1,225 | 1,232 | +8 | +0.7% | 9,100 |
| 2024/06/06 | 1,230 | 1,234 | 1,224 | 1,224 | -6 | -0.5% | 2,900 |
201～
250
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
