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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/09/30 | 1,720 | 1,766 | 1,720 | 1,735 | -65 | -3.6% | 7,800 |
| 2024/09/27 | 1,792 | 1,827 | 1,776 | 1,800 | ±0 | ±0% | 7,600 |
| 2024/09/26 | 1,808 | 1,840 | 1,768 | 1,800 | -11 | -0.6% | 11,400 |
| 2024/09/25 | 1,845 | 1,880 | 1,808 | 1,811 | -34 | -1.8% | 10,800 |
| 2024/09/24 | 1,932 | 2,049 | 1,845 | 1,845 | -64 | -3.4% | 37,000 |
| 2024/09/20 | 1,947 | 1,989 | 1,903 | 1,909 | -38 | -2% | 15,200 |
| 2024/09/19 | 1,838 | 1,974 | 1,838 | 1,947 | +131 | +7.2% | 18,200 |
| 2024/09/18 | 1,804 | 1,869 | 1,802 | 1,816 | -25 | -1.4% | 8,500 |
| 2024/09/17 | 1,880 | 1,945 | 1,808 | 1,841 | -43 | -2.3% | 9,800 |
| 2024/09/13 | 1,925 | 1,957 | 1,870 | 1,884 | -29 | -1.5% | 10,400 |
| 2024/09/12 | 1,903 | 1,975 | 1,903 | 1,913 | +18 | +0.9% | 17,500 |
| 2024/09/11 | 2,001 | 2,001 | 1,865 | 1,895 | -146 | -7.2% | 20,500 |
| 2024/09/10 | 1,990 | 2,056 | 1,990 | 2,041 | +1 | ±0% | 15,200 |
| 2024/09/09 | 1,932 | 2,040 | 1,932 | 2,040 | -2 | -0.1% | 18,200 |
| 2024/09/06 | 2,096 | 2,145 | 1,981 | 2,042 | -54 | -2.6% | 36,600 |
201～
250
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
