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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,037 | 1,037 | 1,027 | 1,035 | +6 | +0.6% | 1,000 |
| 2024/10/04 | 1,034 | 1,035 | 1,029 | 1,029 | +1 | +0.1% | 2,100 |
| 2024/10/03 | 1,029 | 1,034 | 1,028 | 1,028 | -1 | -0.1% | 2,300 |
| 2024/10/02 | 1,026 | 1,029 | 1,019 | 1,029 | +9 | +0.9% | 700 |
| 2024/10/01 | 1,015 | 1,020 | 1,015 | 1,020 | +6 | +0.6% | 700 |
| 2024/09/30 | 1,010 | 1,020 | 1,010 | 1,014 | -1 | -0.1% | 1,300 |
| 2024/09/27 | 1,007 | 1,015 | 1,007 | 1,015 | -1 | -0.1% | 400 |
| 2024/09/26 | 1,003 | 1,020 | 1,003 | 1,016 | +7 | +0.7% | 3,900 |
| 2024/09/25 | 1,025 | 1,025 | 1,009 | 1,009 | -17 | -1.7% | 2,300 |
| 2024/09/24 | 1,026 | 1,032 | 1,026 | 1,026 | -6 | -0.6% | 2,700 |
| 2024/09/20 | 1,023 | 1,039 | 1,023 | 1,032 | +13 | +1.3% | 2,100 |
| 2024/09/19 | 1,004 | 1,019 | 1,003 | 1,019 | +19 | +1.9% | 2,400 |
| 2024/09/18 | 998 | 1,004 | 997 | 1,000 | +7 | +0.7% | 3,400 |
| 2024/09/17 | 981 | 993 | 980 | 993 | +20 | +2.1% | 1,600 |
| 2024/09/13 | 975 | 976 | 973 | 973 | ±0 | ±0% | 1,400 |
| 2024/09/12 | 972 | 973 | 972 | 973 | +4 | +0.4% | 200 |
| 2024/09/11 | 973 | 973 | 968 | 969 | -4 | -0.4% | 6,100 |
| 2024/09/10 | 961 | 973 | 960 | 973 | +13 | +1.4% | 3,600 |
| 2024/09/09 | 980 | 982 | 960 | 960 | -20 | -2% | 3,300 |
| 2024/09/06 | 990 | 990 | 980 | 980 | -5 | -0.5% | 1,500 |
| 2024/09/05 | 985 | 985 | 984 | 985 | -5 | -0.5% | 1,700 |
| 2024/09/04 | 1,003 | 1,003 | 990 | 990 | -16 | -1.6% | 4,700 |
| 2024/09/03 | 1,006 | 1,006 | 1,006 | 1,006 | +1 | +0.1% | 100 |
| 2024/09/02 | 1,009 | 1,013 | 1,005 | 1,005 | -4 | -0.4% | 1,400 |
| 2024/08/30 | 1,007 | 1,010 | 1,005 | 1,009 | +4 | +0.4% | 1,500 |
| 2024/08/29 | 1,004 | 1,008 | 1,003 | 1,005 | -6 | -0.6% | 1,100 |
| 2024/08/28 | 1,019 | 1,019 | 1,006 | 1,011 | +1 | +0.1% | 1,800 |
| 2024/08/27 | 1,018 | 1,018 | 1,010 | 1,010 | -3 | -0.3% | 2,100 |
| 2024/08/26 | 1,023 | 1,023 | 1,012 | 1,013 | -8 | -0.8% | 2,000 |
| 2024/08/23 | 1,022 | 1,023 | 1,014 | 1,021 | +1 | +0.1% | 1,000 |
| 2024/08/22 | 1,019 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 3,100 |
| 2024/08/21 | 1,015 | 1,016 | 1,005 | 1,016 | ±0 | ±0% | 1,500 |
| 2024/08/20 | 1,018 | 1,025 | 1,008 | 1,016 | -2 | -0.2% | 1,800 |
| 2024/08/19 | 1,026 | 1,026 | 1,006 | 1,018 | ±0 | ±0% | 1,500 |
| 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 |
201～
250
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
