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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,440 | 1,449 | 1,420 | 1,420 | -14 | -1% | 2,200 |
| 2025/02/17 | 1,447 | 1,447 | 1,408 | 1,434 | -32 | -2.2% | 3,400 |
| 2025/02/14 | 1,463 | 1,466 | 1,448 | 1,466 | +4 | +0.3% | 4,600 |
| 2025/02/13 | 1,456 | 1,463 | 1,456 | 1,462 | +7 | +0.5% | 4,700 |
| 2025/02/12 | 1,437 | 1,466 | 1,437 | 1,455 | +24 | +1.7% | 4,100 |
| 2025/02/10 | 1,453 | 1,469 | 1,411 | 1,431 | -22 | -1.5% | 4,300 |
| 2025/02/07 | 1,461 | 1,480 | 1,450 | 1,453 | -20 | -1.4% | 8,600 |
| 2025/02/06 | 1,473 | 1,497 | 1,473 | 1,473 | +1 | +0.1% | 4,600 |
| 2025/02/05 | 1,498 | 1,498 | 1,463 | 1,472 | -17 | -1.1% | 7,900 |
| 2025/02/04 | 1,575 | 1,575 | 1,481 | 1,489 | -46 | -3% | 14,800 |
| 2025/02/03 | 1,691 | 1,793 | 1,535 | 1,535 | -236 | -13.3% | 66,100 |
| 2025/01/31 | 1,501 | 1,771 | 1,498 | 1,771 | +300 | +20.4% | 123,700 |
| 2025/01/30 | 1,458 | 1,471 | 1,430 | 1,471 | +20 | +1.4% | 1,900 |
| 2025/01/29 | 1,381 | 1,451 | 1,381 | 1,451 | +62 | +4.5% | 7,500 |
| 2025/01/28 | 1,375 | 1,410 | 1,374 | 1,389 | +11 | +0.8% | 1,800 |
| 2025/01/27 | 1,389 | 1,405 | 1,359 | 1,378 | -41 | -2.9% | 3,200 |
| 2025/01/24 | 1,463 | 1,463 | 1,419 | 1,419 | +16 | +1.1% | 2,800 |
| 2025/01/23 | 1,386 | 1,410 | 1,365 | 1,403 | +22 | +1.6% | 3,100 |
| 2025/01/22 | 1,395 | 1,395 | 1,381 | 1,381 | -14 | -1% | 900 |
| 2025/01/21 | 1,393 | 1,400 | 1,381 | 1,395 | -7 | -0.5% | 1,100 |
| 2025/01/20 | 1,418 | 1,418 | 1,382 | 1,402 | -26 | -1.8% | 1,500 |
| 2025/01/17 | 1,400 | 1,428 | 1,386 | 1,428 | +17 | +1.2% | 1,300 |
| 2025/01/16 | 1,412 | 1,415 | 1,411 | 1,411 | -12 | -0.8% | 900 |
| 2025/01/15 | 1,418 | 1,432 | 1,418 | 1,423 | +5 | +0.4% | 2,700 |
| 2025/01/14 | 1,450 | 1,450 | 1,418 | 1,418 | -30 | -2.1% | 700 |
| 2025/01/10 | 1,446 | 1,458 | 1,446 | 1,448 | -28 | -1.9% | 4,400 |
| 2025/01/09 | 1,475 | 1,480 | 1,470 | 1,476 | -17 | -1.1% | 3,600 |
| 2025/01/08 | 1,492 | 1,505 | 1,492 | 1,493 | -10 | -0.7% | 6,600 |
| 2025/01/07 | 1,480 | 1,505 | 1,476 | 1,503 | +26 | +1.8% | 5,300 |
| 2025/01/06 | 1,508 | 1,509 | 1,473 | 1,477 | -33 | -2.2% | 4,200 |
| 2024/12/30 | 1,470 | 1,513 | 1,470 | 1,510 | +44 | +3% | 4,200 |
| 2024/12/27 | 1,488 | 1,536 | 1,466 | 1,466 | -30 | -2% | 4,400 |
| 2024/12/26 | 1,481 | 1,497 | 1,460 | 1,496 | -2 | -0.1% | 8,300 |
| 2024/12/25 | 1,513 | 1,520 | 1,490 | 1,498 | -21 | -1.4% | 3,800 |
| 2024/12/24 | 1,505 | 1,520 | 1,494 | 1,519 | +7 | +0.5% | 3,000 |
| 2024/12/23 | 1,517 | 1,521 | 1,500 | 1,512 | -13 | -0.9% | 3,300 |
| 2024/12/20 | 1,524 | 1,543 | 1,524 | 1,525 | -14 | -0.9% | 2,400 |
| 2024/12/19 | 1,521 | 1,560 | 1,521 | 1,539 | -1 | -0.1% | 2,100 |
| 2024/12/18 | 1,530 | 1,564 | 1,530 | 1,540 | -10 | -0.6% | 1,200 |
| 2024/12/17 | 1,545 | 1,560 | 1,545 | 1,550 | -18 | -1.1% | 2,400 |
| 2024/12/16 | 1,575 | 1,575 | 1,524 | 1,568 | +22 | +1.4% | 4,300 |
| 2024/12/13 | 1,578 | 1,602 | 1,546 | 1,546 | +1 | +0.1% | 2,000 |
| 2024/12/12 | 1,579 | 1,582 | 1,537 | 1,545 | -34 | -2.2% | 4,200 |
| 2024/12/11 | 1,630 | 1,630 | 1,568 | 1,579 | -11 | -0.7% | 3,300 |
| 2024/12/10 | 1,592 | 1,660 | 1,565 | 1,590 | +38 | +2.4% | 9,900 |
| 2024/12/09 | 1,611 | 1,611 | 1,518 | 1,552 | -59 | -3.7% | 11,100 |
| 2024/12/06 | 1,611 | 1,638 | 1,578 | 1,611 | ±0 | ±0% | 8,600 |
| 2024/12/05 | 1,680 | 1,825 | 1,611 | 1,611 | -109 | -6.3% | 50,100 |
| 2024/12/04 | 1,750 | 1,968 | 1,720 | 1,720 | +119 | +7.4% | 302,600 |
| 2024/12/03 | 1,611 | 1,631 | 1,599 | 1,601 | -7 | -0.4% | 2,100 |
51～
100
件表示中 / 579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 | 155,400円 | +1.3% | +2.6% | 0.00% | 58.51倍 | 2.38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 |
| ボルテージ | 24,400円 | -13.2% | +233.3% | 0.00% | 31.36倍 | 0.72倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ＴＨＥＣＯＯ | 75,600円 | +9.9% | - | 0.00% | - | 4.47倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| ＣＣＮＧ | - | -13.3% | -59.4% | - | - | - |
|
- |
| ＶＡＬＵＥＮＥＸ | 54,000円 | +15.8% | +700.0% | 0.00% | 39.36倍 | 2.31倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
