アイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,528 | 1,551 | 1,509 | 1,533 | +4 | +0.3% | 3,200 |
| 2025/09/12 | 1,540 | 1,548 | 1,520 | 1,529 | -21 | -1.4% | 1,900 |
| 2025/09/11 | 1,588 | 1,590 | 1,550 | 1,550 | -10 | -0.6% | 3,100 |
| 2025/09/10 | 1,560 | 1,599 | 1,540 | 1,560 | +6 | +0.4% | 4,400 |
| 2025/09/09 | 1,564 | 1,566 | 1,545 | 1,554 | -10 | -0.6% | 1,800 |
| 2025/09/08 | 1,553 | 1,578 | 1,539 | 1,564 | +31 | +2% | 1,800 |
| 2025/09/05 | 1,530 | 1,547 | 1,510 | 1,533 | -14 | -0.9% | 1,700 |
| 2025/09/04 | 1,500 | 1,547 | 1,500 | 1,547 | +51 | +3.4% | 4,000 |
| 2025/09/03 | 1,535 | 1,535 | 1,496 | 1,496 | -41 | -2.7% | 2,400 |
| 2025/09/02 | 1,524 | 1,541 | 1,504 | 1,537 | +37 | +2.5% | 2,600 |
| 2025/09/01 | 1,510 | 1,530 | 1,500 | 1,500 | +7 | +0.5% | 7,000 |
| 2025/08/29 | 1,650 | 1,659 | 1,493 | 1,493 | -55 | -3.6% | 52,200 |
| 2025/08/28 | 1,534 | 1,574 | 1,534 | 1,548 | +15 | +1% | 1,300 |
| 2025/08/27 | 1,563 | 1,563 | 1,533 | 1,533 | -31 | -2% | 2,900 |
| 2025/08/26 | 1,554 | 1,564 | 1,551 | 1,564 | +10 | +0.6% | 1,800 |
| 2025/08/25 | 1,551 | 1,580 | 1,551 | 1,554 | +4 | +0.3% | 2,600 |
| 2025/08/22 | 1,565 | 1,575 | 1,546 | 1,550 | -27 | -1.7% | 5,300 |
| 2025/08/21 | 1,560 | 1,647 | 1,546 | 1,577 | +21 | +1.3% | 17,500 |
| 2025/08/20 | 1,599 | 1,601 | 1,556 | 1,556 | -43 | -2.7% | 3,700 |
| 2025/08/19 | 1,586 | 1,640 | 1,570 | 1,599 | +13 | +0.8% | 9,600 |
| 2025/08/18 | 1,570 | 1,594 | 1,570 | 1,586 | +16 | +1% | 1,500 |
| 2025/08/15 | 1,536 | 1,570 | 1,536 | 1,570 | +37 | +2.4% | 5,600 |
| 2025/08/14 | 1,536 | 1,562 | 1,533 | 1,533 | -2 | -0.1% | 4,500 |
| 2025/08/13 | 1,535 | 1,557 | 1,535 | 1,535 | +2 | +0.1% | 4,600 |
| 2025/08/12 | 1,568 | 1,590 | 1,533 | 1,533 | -35 | -2.2% | 10,000 |
| 2025/08/08 | 1,590 | 1,601 | 1,560 | 1,568 | -24 | -1.5% | 5,600 |
| 2025/08/07 | 1,640 | 1,640 | 1,592 | 1,592 | -52 | -3.2% | 10,300 |
| 2025/08/06 | 1,649 | 1,660 | 1,628 | 1,644 | -6 | -0.4% | 2,600 |
| 2025/08/05 | 1,620 | 1,650 | 1,620 | 1,650 | +30 | +1.9% | 2,400 |
| 2025/08/04 | 1,603 | 1,640 | 1,595 | 1,620 | -20 | -1.2% | 7,800 |
| 2025/08/01 | 1,643 | 1,675 | 1,613 | 1,640 | -7 | -0.4% | 4,500 |
| 2025/07/31 | 1,666 | 1,670 | 1,615 | 1,647 | -23 | -1.4% | 17,100 |
| 2025/07/30 | 1,710 | 1,759 | 1,663 | 1,670 | -13 | -0.8% | 25,200 |
| 2025/07/29 | 1,645 | 1,793 | 1,641 | 1,683 | +39 | +2.4% | 51,200 |
| 2025/07/28 | 1,611 | 1,646 | 1,601 | 1,644 | +27 | +1.7% | 5,700 |
| 2025/07/25 | 1,585 | 1,700 | 1,585 | 1,617 | +17 | +1.1% | 23,600 |
| 2025/07/24 | 1,586 | 1,600 | 1,574 | 1,600 | +2 | +0.1% | 4,200 |
| 2025/07/23 | 1,598 | 1,628 | 1,569 | 1,598 | +38 | +2.4% | 11,700 |
| 2025/07/22 | 1,583 | 1,592 | 1,559 | 1,560 | -32 | -2% | 3,200 |
| 2025/07/18 | 1,593 | 1,600 | 1,556 | 1,592 | +1 | +0.1% | 10,800 |
| 2025/07/17 | 1,572 | 1,650 | 1,572 | 1,591 | +1 | +0.1% | 11,900 |
| 2025/07/16 | 1,610 | 1,610 | 1,534 | 1,590 | -10 | -0.6% | 8,000 |
| 2025/07/15 | 1,618 | 1,652 | 1,575 | 1,600 | -34 | -2.1% | 23,200 |
| 2025/07/14 | 1,614 | 1,674 | 1,610 | 1,634 | +17 | +1.1% | 10,200 |
| 2025/07/11 | 1,605 | 1,644 | 1,600 | 1,617 | -11 | -0.7% | 12,600 |
| 2025/07/10 | 1,655 | 1,656 | 1,609 | 1,628 | -27 | -1.6% | 11,000 |
| 2025/07/09 | 1,717 | 1,717 | 1,634 | 1,655 | -57 | -3.3% | 26,200 |
| 2025/07/08 | 1,665 | 1,947 | 1,665 | 1,712 | +28 | +1.7% | 81,300 |
| 2025/07/07 | 1,605 | 1,686 | 1,575 | 1,684 | +79 | +4.9% | 12,900 |
| 2025/07/04 | 1,588 | 1,658 | 1,587 | 1,605 | -15 | -0.9% | 7,200 |
1～
50
件表示中 / 671件
類似銘柄と比較する
現在ご覧いただいている「アイズ」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 |
|---|---|---|---|---|---|---|---|---|
| アイズ | 153,300円 | +1.3% | +2.6% | 0.00% | 58.24倍 | 2.37倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| ジィ・シィ企 | 62,700円 | +30.3% | - | 0.00% | 29.18倍 | 5.84倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ＣＣＮＧ | - | +9.7% | +106.2% | - | - | - |
|
- |
| ジオロケ | 97,100円 | +6.6% | - | 1.03% | - | 2.57倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| テクノマセマティ | 58,800円 | +70.7% | - | 0.00% | 1507.69倍 | 0.87倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
市場注目の銘柄
チャート関連のコラム
