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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 21,450 | 22,000 | 21,000 | 21,000 | - | - | 19 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 20,070 | 21,000 | 20,070 | 21,000 | +950 | +4.7% | 26 |
| 2010/12/03 | 20,230 | 20,230 | 20,050 | 20,050 | -450 | -2.2% | 9 |
| 2010/12/02 | 20,500 | 20,500 | 20,500 | 20,500 | +440 | +2.2% | 1 |
| 2010/12/01 | 21,000 | 21,000 | 20,060 | 20,060 | - | - | 4 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 21,000 | 21,000 | 21,000 | 21,000 | +500 | +2.4% | 16 |
| 2010/11/26 | 21,000 | 21,500 | 20,000 | 20,500 | -500 | -2.4% | 22 |
| 2010/11/25 | 20,700 | 21,000 | 20,700 | 21,000 | +800 | +4% | 2 |
| 2010/11/24 | 20,380 | 20,380 | 20,150 | 20,200 | - | - | 4 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 20,370 | 20,940 | 19,850 | 19,850 | +40 | +0.2% | 14 |
| 2010/11/18 | 19,810 | 19,810 | 19,810 | 19,810 | +30 | +0.2% | 1 |
| 2010/11/17 | 19,730 | 19,780 | 19,730 | 19,780 | -1,190 | -5.7% | 3 |
| 2010/11/16 | 20,970 | 20,970 | 20,970 | 20,970 | +470 | +2.3% | 2 |
| 2010/11/15 | 19,700 | 20,500 | 19,700 | 20,500 | +600 | +3% | 6 |
| 2010/11/12 | 19,520 | 19,900 | 19,520 | 19,900 | +500 | +2.6% | 3 |
| 2010/11/11 | 19,400 | 19,400 | 19,400 | 19,400 | -400 | -2% | 5 |
| 2010/11/10 | 19,800 | 19,800 | 19,800 | 19,800 | +300 | +1.5% | 4 |
| 2010/11/09 | 19,500 | 19,500 | 19,490 | 19,500 | - | - | 12 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 18,800 | 19,500 | 18,800 | 19,100 | -100 | -0.5% | 13 |
| 2010/11/04 | 18,400 | 19,200 | 18,400 | 19,200 | - | - | 13 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 19,200 | 19,200 | 19,200 | 19,200 | -780 | -3.9% | 2 |
| 2010/10/28 | 19,500 | 19,980 | 19,500 | 19,980 | +280 | +1.4% | 7 |
| 2010/10/27 | 19,000 | 19,700 | 19,000 | 19,700 | -100 | -0.5% | 2 |
| 2010/10/26 | 18,910 | 19,800 | 18,910 | 19,800 | +300 | +1.5% | 9 |
| 2010/10/25 | 19,990 | 19,990 | 19,450 | 19,500 | +290 | +1.5% | 9 |
| 2010/10/22 | 19,200 | 19,210 | 19,200 | 19,210 | - | - | 2 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 19,400 | 19,800 | 19,400 | 19,800 | +390 | +2% | 7 |
| 2010/10/19 | 19,150 | 19,410 | 19,150 | 19,410 | -90 | -0.5% | 2 |
| 2010/10/18 | 19,560 | 19,560 | 19,200 | 19,500 | -400 | -2% | 9 |
| 2010/10/15 | 19,720 | 19,900 | 19,720 | 19,900 | -630 | -3.1% | 2 |
| 2010/10/14 | 19,630 | 20,530 | 19,630 | 20,530 | +730 | +3.7% | 2 |
| 2010/10/13 | 21,100 | 21,100 | 19,500 | 19,800 | -300 | -1.5% | 15 |
| 2010/10/12 | 20,500 | 20,500 | 20,100 | 20,100 | - | - | 5 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 20,160 | 21,550 | 20,160 | 21,550 | +50 | +0.2% | 14 |
| 2010/10/06 | 20,000 | 21,500 | 20,000 | 21,500 | +1,250 | +6.2% | 13 |
| 2010/10/05 | 20,220 | 20,270 | 20,220 | 20,250 | -970 | -4.6% | 10 |
| 2010/10/04 | 21,200 | 21,220 | 20,020 | 21,220 | ±0 | ±0% | 25 |
| 2010/10/01 | 24,000 | 24,000 | 21,220 | 21,220 | -2,980 | -12.3% | 33 |
| 2010/09/30 | 25,500 | 25,500 | 23,500 | 24,200 | +700 | +3% | 71 |
| 2010/09/29 | 23,500 | 23,500 | 23,500 | 23,500 | +4,000 | +20.5% | 48 |
| 2010/09/28 | 19,510 | 19,510 | 19,500 | 19,500 | - | - | 2 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
