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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,565 | 1,634 | 1,534 | 1,620 | +39 | +2.5% | 17,600 |
| 2025/07/02 | 1,590 | 1,597 | 1,555 | 1,581 | -20 | -1.2% | 9,800 |
| 2025/07/01 | 1,711 | 1,711 | 1,600 | 1,601 | -99 | -5.8% | 17,900 |
| 2025/06/30 | 1,648 | 1,718 | 1,640 | 1,700 | +54 | +3.3% | 15,500 |
| 2025/06/27 | 1,705 | 1,710 | 1,645 | 1,646 | -88 | -5.1% | 12,300 |
| 2025/06/26 | 1,790 | 1,790 | 1,670 | 1,734 | -56 | -3.1% | 8,300 |
| 2025/06/25 | 1,845 | 1,873 | 1,790 | 1,790 | -50 | -2.7% | 11,400 |
| 2025/06/24 | 1,822 | 1,851 | 1,822 | 1,840 | +18 | +1% | 8,400 |
| 2025/06/23 | 1,837 | 1,850 | 1,807 | 1,822 | -14 | -0.8% | 12,900 |
| 2025/06/20 | 1,867 | 1,867 | 1,830 | 1,836 | -31 | -1.7% | 6,900 |
| 2025/06/19 | 1,903 | 1,909 | 1,840 | 1,867 | -36 | -1.9% | 19,800 |
| 2025/06/18 | 1,974 | 2,085 | 1,853 | 1,903 | +72 | +3.9% | 138,200 |
| 2025/06/17 | 1,910 | 1,940 | 1,806 | 1,831 | +75 | +4.3% | 49,100 |
| 2025/06/16 | 1,829 | 1,829 | 1,742 | 1,756 | -73 | -4% | 22,900 |
| 2025/06/13 | 1,900 | 1,910 | 1,805 | 1,829 | -81 | -4.2% | 24,300 |
| 2025/06/12 | 1,870 | 1,950 | 1,870 | 1,910 | +2 | +0.1% | 22,600 |
| 2025/06/11 | 1,895 | 2,076 | 1,831 | 1,908 | +93 | +5.1% | 103,900 |
| 2025/06/10 | 1,869 | 1,930 | 1,815 | 1,815 | -76 | -4% | 52,300 |
| 2025/06/09 | 1,980 | 1,980 | 1,867 | 1,891 | -110 | -5.5% | 79,300 |
| 2025/06/06 | 2,121 | 2,170 | 2,000 | 2,001 | +15 | +0.8% | 193,800 |
| 2025/06/05 | 1,980 | 2,191 | 1,896 | 1,986 | -94 | -4.5% | 251,300 |
| 2025/06/04 | 2,604 | 2,854 | 2,025 | 2,080 | -424 | -16.9% | 974,300 |
| 2025/06/03 | 1,594 | 2,504 | 1,566 | 2,504 | +500 | +25% | 861,600 |
| 2025/06/02 | 1,731 | 2,004 | 1,730 | 2,004 | +400 | +24.9% | 616,600 |
| 2025/05/30 | 1,410 | 1,604 | 1,410 | 1,604 | +300 | +23% | 143,200 |
| 2025/05/29 | 1,310 | 1,313 | 1,304 | 1,304 | -6 | -0.5% | 2,000 |
| 2025/05/28 | 1,317 | 1,317 | 1,310 | 1,310 | -3 | -0.2% | 900 |
| 2025/05/27 | 1,326 | 1,329 | 1,313 | 1,313 | -25 | -1.9% | 1,100 |
| 2025/05/26 | 1,318 | 1,338 | 1,310 | 1,338 | +21 | +1.6% | 2,100 |
| 2025/05/23 | 1,345 | 1,345 | 1,317 | 1,317 | +2 | +0.2% | 900 |
| 2025/05/22 | 1,315 | 1,347 | 1,315 | 1,315 | +4 | +0.3% | 4,600 |
| 2025/05/21 | 1,328 | 1,464 | 1,311 | 1,311 | -16 | -1.2% | 57,500 |
| 2025/05/20 | 1,348 | 1,350 | 1,327 | 1,327 | -21 | -1.6% | 2,600 |
| 2025/05/19 | 1,320 | 1,480 | 1,320 | 1,348 | +28 | +2.1% | 42,800 |
| 2025/05/16 | 1,311 | 1,335 | 1,311 | 1,320 | ±0 | ±0% | 2,100 |
| 2025/05/15 | 1,293 | 1,395 | 1,277 | 1,320 | +20 | +1.5% | 60,200 |
| 2025/05/14 | 1,300 | 1,312 | 1,300 | 1,300 | ±0 | ±0% | 1,100 |
| 2025/05/13 | 1,295 | 1,312 | 1,295 | 1,300 | ±0 | ±0% | 7,900 |
| 2025/05/12 | 1,374 | 1,374 | 1,300 | 1,300 | -44 | -3.3% | 16,000 |
| 2025/05/09 | 1,349 | 1,376 | 1,330 | 1,344 | -35 | -2.5% | 8,100 |
| 2025/05/08 | 1,424 | 1,435 | 1,340 | 1,379 | -32 | -2.3% | 19,400 |
| 2025/05/07 | 1,444 | 1,515 | 1,410 | 1,411 | -143 | -9.2% | 48,400 |
| 2025/05/02 | 1,956 | 2,006 | 1,554 | 1,554 | -400 | -20.5% | 362,900 |
| 2025/05/01 | 1,674 | 1,954 | 1,500 | 1,954 | +400 | +25.7% | 279,300 |
| 2025/04/30 | 1,254 | 1,554 | 1,253 | 1,554 | +300 | +23.9% | 138,000 |
| 2025/04/28 | 1,223 | 1,257 | 1,223 | 1,254 | +9 | +0.7% | 2,800 |
| 2025/04/25 | 1,247 | 1,267 | 1,208 | 1,245 | -11 | -0.9% | 3,000 |
| 2025/04/24 | 1,269 | 1,269 | 1,217 | 1,256 | -13 | -1% | 1,900 |
| 2025/04/23 | 1,254 | 1,269 | 1,248 | 1,269 | +15 | +1.2% | 1,900 |
| 2025/04/22 | 1,246 | 1,269 | 1,246 | 1,254 | +8 | +0.6% | 1,200 |
51～
100
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
