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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,138 | 1,138 | 1,130 | 1,130 | ±0 | ±0% | 1,900 |
| 2024/03/21 | 1,132 | 1,133 | 1,127 | 1,130 | +13 | +1.2% | 2,200 |
| 2024/03/19 | 1,112 | 1,126 | 1,105 | 1,117 | +5 | +0.4% | 3,300 |
| 2024/03/18 | 1,115 | 1,115 | 1,110 | 1,112 | -7 | -0.6% | 1,900 |
| 2024/03/15 | 1,115 | 1,120 | 1,110 | 1,119 | +14 | +1.3% | 1,800 |
| 2024/03/14 | 1,122 | 1,122 | 1,101 | 1,105 | +7 | +0.6% | 400 |
| 2024/03/13 | 1,104 | 1,104 | 1,098 | 1,098 | -8 | -0.7% | 900 |
| 2024/03/12 | 1,104 | 1,106 | 1,082 | 1,106 | +5 | +0.5% | 3,100 |
| 2024/03/11 | 1,106 | 1,115 | 1,100 | 1,101 | -5 | -0.5% | 1,900 |
| 2024/03/08 | 1,117 | 1,125 | 1,092 | 1,106 | -10 | -0.9% | 5,900 |
| 2024/03/07 | 1,115 | 1,129 | 1,115 | 1,116 | +1 | +0.1% | 2,400 |
| 2024/03/06 | 1,119 | 1,127 | 1,114 | 1,115 | -4 | -0.4% | 2,500 |
| 2024/03/05 | 1,140 | 1,140 | 1,119 | 1,119 | -15 | -1.3% | 1,900 |
| 2024/03/04 | 1,140 | 1,142 | 1,112 | 1,134 | +17 | +1.5% | 6,100 |
| 2024/03/01 | 1,115 | 1,117 | 1,111 | 1,117 | +4 | +0.4% | 1,300 |
| 2024/02/29 | 1,116 | 1,116 | 1,106 | 1,113 | ±0 | ±0% | 2,300 |
| 2024/02/28 | 1,100 | 1,113 | 1,100 | 1,113 | +13 | +1.2% | 1,900 |
| 2024/02/27 | 1,108 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2024/02/26 | 1,099 | 1,105 | 1,099 | 1,100 | +10 | +0.9% | 2,900 |
| 2024/02/22 | 1,081 | 1,100 | 1,081 | 1,090 | +9 | +0.8% | 1,400 |
| 2024/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | +6 | +0.6% | 600 |
| 2024/02/20 | 1,070 | 1,100 | 1,070 | 1,075 | +16 | +1.5% | 2,800 |
| 2024/02/19 | 1,056 | 1,060 | 1,056 | 1,059 | +5 | +0.5% | 1,100 |
| 2024/02/16 | 1,052 | 1,064 | 1,052 | 1,054 | +3 | +0.3% | 4,100 |
| 2024/02/15 | 1,089 | 1,089 | 1,051 | 1,051 | -32 | -3% | 4,000 |
| 2024/02/14 | 1,061 | 1,091 | 1,061 | 1,083 | +5 | +0.5% | 1,600 |
| 2024/02/13 | 1,104 | 1,104 | 1,068 | 1,078 | -7 | -0.6% | 4,900 |
| 2024/02/09 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 2,400 |
| 2024/02/08 | 1,139 | 1,139 | 1,110 | 1,110 | -10 | -0.9% | 2,300 |
| 2024/02/07 | 1,087 | 1,145 | 1,086 | 1,120 | +33 | +3% | 21,100 |
| 2024/02/06 | 1,101 | 1,101 | 1,082 | 1,087 | -23 | -2.1% | 8,600 |
| 2024/02/05 | 1,140 | 1,149 | 1,098 | 1,110 | -32 | -2.8% | 10,700 |
| 2024/02/02 | 1,141 | 1,153 | 1,121 | 1,142 | +2 | +0.2% | 2,200 |
| 2024/02/01 | 1,138 | 1,141 | 1,133 | 1,140 | -9 | -0.8% | 2,500 |
| 2024/01/31 | 1,156 | 1,160 | 1,139 | 1,149 | -4 | -0.3% | 5,400 |
| 2024/01/30 | 1,130 | 1,168 | 1,130 | 1,153 | +32 | +2.9% | 7,100 |
| 2024/01/29 | 1,114 | 1,134 | 1,105 | 1,121 | +25 | +2.3% | 9,900 |
| 2024/01/26 | 1,095 | 1,107 | 1,091 | 1,096 | +1 | +0.1% | 4,800 |
| 2024/01/25 | 1,095 | 1,109 | 1,088 | 1,095 | +1 | +0.1% | 5,800 |
| 2024/01/24 | 1,051 | 1,105 | 1,051 | 1,094 | +44 | +4.2% | 17,300 |
| 2024/01/23 | 1,070 | 1,076 | 1,050 | 1,050 | -19 | -1.8% | 5,400 |
| 2024/01/22 | 1,048 | 1,069 | 1,048 | 1,069 | +21 | +2% | 4,400 |
| 2024/01/19 | 1,039 | 1,048 | 1,031 | 1,048 | +9 | +0.9% | 1,400 |
| 2024/01/18 | 1,035 | 1,039 | 1,030 | 1,039 | -9 | -0.9% | 1,000 |
| 2024/01/17 | 1,054 | 1,057 | 1,031 | 1,048 | ±0 | ±0% | 3,800 |
| 2024/01/16 | 1,048 | 1,053 | 1,042 | 1,048 | -7 | -0.7% | 1,200 |
| 2024/01/15 | 1,065 | 1,065 | 1,041 | 1,055 | -4 | -0.4% | 3,700 |
| 2024/01/12 | 1,049 | 1,059 | 1,043 | 1,059 | +14 | +1.3% | 6,000 |
| 2024/01/11 | 1,052 | 1,054 | 1,042 | 1,045 | -6 | -0.6% | 2,800 |
| 2024/01/10 | 1,050 | 1,067 | 1,040 | 1,051 | +3 | +0.3% | 2,800 |
301～
350
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
