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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 19,000 | 19,080 | 19,000 | 19,000 | -400 | -2.1% | 4 |
| 2010/08/27 | 18,200 | 19,400 | 18,200 | 19,400 | -400 | -2% | 6 |
| 2010/08/26 | 19,800 | 19,800 | 19,800 | 19,800 | +800 | +4.2% | 1 |
| 2010/08/25 | 19,000 | 19,000 | 19,000 | 19,000 | - | - | 2 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 19,200 | 20,000 | 19,200 | 20,000 | - | - | 2 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 20,000 | 20,000 | 20,000 | 20,000 | +900 | +4.7% | 1 |
| 2010/08/13 | 19,000 | 19,100 | 19,000 | 19,100 | -50 | -0.3% | 4 |
| 2010/08/12 | 19,150 | 19,150 | 19,150 | 19,150 | - | - | 1 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 21,800 | 21,800 | 21,800 | 21,800 | - | - | 7 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 21,500 | 21,500 | 19,500 | 19,500 | +300 | +1.6% | 7 |
| 2010/08/05 | 19,500 | 19,600 | 19,200 | 19,200 | -1,020 | -5% | 12 |
| 2010/08/04 | 20,220 | 20,220 | 20,220 | 20,220 | - | - | 2 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 22,000 | 22,000 | 20,230 | 20,230 | - | - | 4 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 20,710 | 21,000 | 20,710 | 21,000 | +510 | +2.5% | 3 |
| 2010/07/27 | 20,380 | 20,490 | 20,380 | 20,490 | - | - | 2 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 19,200 | 20,200 | 19,200 | 20,200 | +100 | +0.5% | 24 |
| 2010/07/22 | 20,000 | 20,100 | 20,000 | 20,100 | -400 | -2% | 12 |
| 2010/07/21 | 20,500 | 20,500 | 20,500 | 20,500 | -500 | -2.4% | 2 |
| 2010/07/20 | 20,500 | 21,000 | 20,500 | 21,000 | +500 | +2.4% | 2 |
| 2010/07/16 | 23,000 | 23,000 | 20,500 | 20,500 | - | - | 45 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 23,000 | 23,000 | 23,000 | 23,000 | +1,000 | +4.5% | 2 |
| 2010/07/13 | 22,000 | 22,000 | 22,000 | 22,000 | -10 | ±0% | 1 |
| 2010/07/12 | 22,000 | 22,010 | 22,000 | 22,010 | - | - | 5 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 22,030 | 22,600 | 22,030 | 22,600 | +590 | +2.7% | 5 |
| 2010/07/07 | 22,010 | 22,010 | 22,010 | 22,010 | - | - | 1 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 23,000 | 23,000 | 23,000 | 23,000 | +1,000 | +4.5% | 7 |
| 2010/06/30 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 8 |
| 2010/06/29 | 22,000 | 22,000 | 22,000 | 22,000 | -500 | -2.2% | 17 |
| 2010/06/28 | 22,500 | 22,500 | 22,500 | 22,500 | -500 | -2.2% | 1 |
| 2010/06/25 | 23,000 | 23,000 | 22,750 | 23,000 | +300 | +1.3% | 3 |
| 2010/06/24 | 22,610 | 22,700 | 22,610 | 22,700 | +190 | +0.8% | 12 |
| 2010/06/23 | 22,510 | 22,510 | 22,510 | 22,510 | +10 | ±0% | 1 |
| 2010/06/22 | 22,800 | 23,000 | 22,500 | 22,500 | +480 | +2.2% | 16 |
3651～
3700
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
