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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 1,634 | 1,661 | 1,608 | 1,608 | +4 | +0.2% | 3,900 |
| 2024/11/29 | 1,628 | 1,628 | 1,585 | 1,604 | -24 | -1.5% | 2,500 |
| 2024/11/28 | 1,550 | 1,629 | 1,550 | 1,628 | - | - | 1,300 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 1,573 | 1,615 | 1,573 | 1,606 | -7 | -0.4% | 2,000 |
| 2024/11/25 | 1,549 | 1,615 | 1,525 | 1,613 | +65 | +4.2% | 6,200 |
| 2024/11/22 | 1,504 | 1,548 | 1,503 | 1,548 | +46 | +3.1% | 4,600 |
| 2024/11/21 | 1,531 | 1,531 | 1,500 | 1,502 | -29 | -1.9% | 3,700 |
| 2024/11/20 | 1,571 | 1,571 | 1,531 | 1,531 | -44 | -2.8% | 2,700 |
| 2024/11/19 | 1,600 | 1,646 | 1,571 | 1,575 | -5 | -0.3% | 2,500 |
| 2024/11/18 | 1,616 | 1,616 | 1,560 | 1,580 | -40 | -2.5% | 2,400 |
| 2024/11/15 | 1,572 | 1,650 | 1,572 | 1,620 | -101 | -5.9% | 3,200 |
| 2024/11/14 | 1,660 | 1,721 | 1,660 | 1,721 | +61 | +3.7% | 2,100 |
| 2024/11/13 | 1,677 | 1,694 | 1,647 | 1,660 | -25 | -1.5% | 2,300 |
| 2024/11/12 | 1,720 | 1,721 | 1,666 | 1,685 | -15 | -0.9% | 3,100 |
| 2024/11/11 | 1,670 | 1,700 | 1,668 | 1,700 | +30 | +1.8% | 1,200 |
| 2024/11/08 | 1,738 | 1,738 | 1,664 | 1,670 | -53 | -3.1% | 3,400 |
| 2024/11/07 | 1,700 | 1,747 | 1,700 | 1,723 | +11 | +0.6% | 2,100 |
| 2024/11/06 | 1,806 | 1,806 | 1,712 | 1,712 | -101 | -5.6% | 1,900 |
| 2024/11/05 | 1,771 | 1,837 | 1,710 | 1,813 | +5 | +0.3% | 5,200 |
| 2024/11/01 | 1,847 | 1,847 | 1,789 | 1,808 | -85 | -4.5% | 10,400 |
| 2024/10/31 | 1,878 | 1,896 | 1,830 | 1,893 | +15 | +0.8% | 13,600 |
| 2024/10/30 | 1,814 | 1,878 | 1,802 | 1,878 | +24 | +1.3% | 3,000 |
| 2024/10/29 | 1,805 | 1,874 | 1,786 | 1,854 | +84 | +4.7% | 20,900 |
| 2024/10/28 | 1,705 | 1,770 | 1,705 | 1,770 | +63 | +3.7% | 4,400 |
| 2024/10/25 | 1,708 | 1,708 | 1,662 | 1,707 | -2 | -0.1% | 3,300 |
| 2024/10/24 | 1,698 | 1,709 | 1,666 | 1,709 | ±0 | ±0% | 3,600 |
| 2024/10/23 | 1,631 | 1,709 | 1,617 | 1,709 | +78 | +4.8% | 10,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,626 | 1,631 | -67 | -3.9% | 1,000 |
| 2024/10/21 | 1,691 | 1,721 | 1,640 | 1,698 | +3 | +0.2% | 5,500 |
| 2024/10/18 | 1,603 | 1,695 | 1,520 | 1,695 | +80 | +5% | 8,200 |
| 2024/10/17 | 1,674 | 1,674 | 1,608 | 1,615 | -54 | -3.2% | 3,300 |
| 2024/10/16 | 1,641 | 1,672 | 1,628 | 1,669 | -10 | -0.6% | 3,000 |
| 2024/10/15 | 1,681 | 1,690 | 1,644 | 1,679 | +14 | +0.8% | 2,200 |
| 2024/10/11 | 1,693 | 1,693 | 1,663 | 1,665 | -29 | -1.7% | 3,000 |
| 2024/10/10 | 1,700 | 1,726 | 1,666 | 1,694 | -1 | -0.1% | 10,200 |
| 2024/10/09 | 1,712 | 1,712 | 1,691 | 1,695 | -17 | -1% | 3,900 |
| 2024/10/08 | 1,705 | 1,732 | 1,687 | 1,712 | -17 | -1% | 7,800 |
| 2024/10/07 | 1,778 | 1,781 | 1,729 | 1,729 | -47 | -2.6% | 6,800 |
| 2024/10/04 | 1,723 | 1,778 | 1,723 | 1,776 | +46 | +2.7% | 5,500 |
| 2024/10/03 | 1,735 | 1,750 | 1,706 | 1,730 | +15 | +0.9% | 7,900 |
| 2024/10/02 | 1,761 | 1,761 | 1,692 | 1,715 | -58 | -3.3% | 8,400 |
| 2024/10/01 | 1,742 | 1,781 | 1,727 | 1,773 | +38 | +2.2% | 4,000 |
151～
200
件表示中 / 636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 | 161,700円 | +1.3% | +2.6% | 0.00% | 61.44倍 | 2.50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 |
| ｖｉｓｕｍｏ | 102,300円 | +16.7% | +26.9% | 0.00% | 28.39倍 | 3.23倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| ＶＡＬＵＥＮＥＸ | 57,400円 | -5.7% | - | 0.00% | - | 2.47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 |
| ジオロケ | 102,500円 | -5.3% | -44.2% | 0.98% | 58.07倍 | 2.77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 |
| コラボス | 31,900円 | -12.4% | -83.3% | 0.00% | 92.73倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
市場注目の銘柄
チャート関連のコラム
