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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,275 | 2,476 | 2,226 | 2,448 | +184 | +8.1% | 71,000 |
| 2024/07/16 | 2,377 | 2,394 | 2,219 | 2,264 | -199 | -8.1% | 79,700 |
| 2024/07/12 | 2,475 | 2,523 | 2,374 | 2,463 | -112 | -4.3% | 104,600 |
| 2024/07/11 | 2,750 | 2,830 | 2,560 | 2,575 | -42 | -1.6% | 218,400 |
| 2024/07/10 | 2,606 | 2,879 | 2,526 | 2,617 | +94 | +3.7% | 793,300 |
| 2024/07/09 | 2,505 | 3,050 | 2,463 | 2,523 | -32 | -1.3% | 2,391,600 |
| 2024/07/08 | 2,084 | 2,555 | 2,084 | 2,555 | +500 | +24.3% | 1,031,300 |
| 2024/07/05 | 2,200 | 2,363 | 2,028 | 2,055 | +62 | +3.1% | 1,124,600 |
| 2024/07/04 | 1,699 | 1,993 | 1,694 | 1,993 | +400 | +25.1% | 592,500 |
| 2024/07/03 | 1,609 | 1,634 | 1,564 | 1,593 | -38 | -2.3% | 38,100 |
| 2024/07/02 | 1,977 | 2,087 | 1,631 | 1,631 | -277 | -14.5% | 325,100 |
| 2024/07/01 | 1,976 | 2,130 | 1,845 | 1,908 | +43 | +2.3% | 720,600 |
| 2024/06/28 | 1,858 | 2,182 | 1,783 | 1,865 | +83 | +4.7% | 684,800 |
| 2024/06/27 | 1,552 | 1,782 | 1,519 | 1,782 | +300 | +20.2% | 228,600 |
| 2024/06/26 | 1,541 | 1,541 | 1,471 | 1,482 | -43 | -2.8% | 19,000 |
| 2024/06/25 | 1,503 | 1,547 | 1,503 | 1,525 | +24 | +1.6% | 6,200 |
| 2024/06/24 | 1,519 | 1,556 | 1,501 | 1,501 | -24 | -1.6% | 18,500 |
| 2024/06/21 | 1,515 | 1,558 | 1,512 | 1,525 | -23 | -1.5% | 11,900 |
| 2024/06/20 | 1,556 | 1,588 | 1,519 | 1,548 | -18 | -1.1% | 16,200 |
| 2024/06/19 | 1,630 | 1,650 | 1,549 | 1,566 | -64 | -3.9% | 26,900 |
| 2024/06/18 | 1,750 | 1,753 | 1,630 | 1,630 | -127 | -7.2% | 34,600 |
| 2024/06/17 | 1,810 | 1,830 | 1,751 | 1,757 | -78 | -4.3% | 26,000 |
| 2024/06/14 | 1,980 | 1,986 | 1,814 | 1,835 | -185 | -9.2% | 50,100 |
| 2024/06/13 | 2,210 | 2,299 | 1,975 | 2,020 | -40 | -1.9% | 218,300 |
| 2024/06/12 | 1,910 | 2,325 | 1,909 | 2,060 | +93 | +4.7% | 773,900 |
| 2024/06/11 | 1,887 | 2,001 | 1,887 | 1,967 | +61 | +3.2% | 44,400 |
| 2024/06/10 | 1,849 | 1,934 | 1,843 | 1,906 | +18 | +1% | 17,100 |
| 2024/06/07 | 1,818 | 1,892 | 1,818 | 1,888 | +13 | +0.7% | 17,800 |
| 2024/06/06 | 1,936 | 1,938 | 1,874 | 1,875 | -21 | -1.1% | 17,300 |
| 2024/06/05 | 1,960 | 2,096 | 1,855 | 1,896 | +4 | +0.2% | 85,600 |
| 2024/06/04 | 1,901 | 1,973 | 1,870 | 1,892 | -89 | -4.5% | 65,700 |
| 2024/06/03 | 1,990 | 2,250 | 1,975 | 1,981 | +27 | +1.4% | 221,800 |
| 2024/05/31 | 1,942 | 2,071 | 1,824 | 1,954 | -78 | -3.8% | 135,700 |
| 2024/05/30 | 2,057 | 2,393 | 1,950 | 2,032 | -75 | -3.6% | 476,100 |
| 2024/05/29 | 2,267 | 2,667 | 2,083 | 2,107 | -60 | -2.8% | 1,213,000 |
| 2024/05/28 | 1,802 | 2,167 | 1,780 | 2,167 | +400 | +22.6% | 695,700 |
| 2024/05/27 | 1,951 | 1,971 | 1,745 | 1,767 | -288 | -14% | 122,900 |
| 2024/05/24 | 2,450 | 2,581 | 2,055 | 2,055 | -495 | -19.4% | 574,400 |
| 2024/05/23 | 2,050 | 2,550 | 1,965 | 2,550 | +500 | +24.4% | 1,887,400 |
| 2024/05/22 | 2,115 | 2,288 | 1,721 | 2,050 | +115 | +5.9% | 2,022,700 |
| 2024/05/21 | 1,815 | 1,935 | 1,735 | 1,935 | +400 | +26.1% | 139,400 |
| 2024/05/20 | 1,265 | 1,535 | 1,244 | 1,535 | +300 | +24.3% | 106,400 |
| 2024/05/17 | 1,278 | 1,278 | 1,233 | 1,235 | -46 | -3.6% | 1,300 |
| 2024/05/16 | 1,270 | 1,281 | 1,248 | 1,281 | -63 | -4.7% | 4,600 |
| 2024/05/15 | 1,315 | 1,344 | 1,313 | 1,344 | +26 | +2% | 2,600 |
| 2024/05/14 | 1,324 | 1,348 | 1,318 | 1,318 | -6 | -0.5% | 2,900 |
| 2024/05/13 | 1,322 | 1,324 | 1,322 | 1,324 | -24 | -1.8% | 200 |
| 2024/05/10 | 1,347 | 1,350 | 1,330 | 1,348 | +26 | +2% | 3,700 |
| 2024/05/09 | 1,320 | 1,322 | 1,320 | 1,322 | ±0 | ±0% | 300 |
| 2024/05/08 | 1,336 | 1,336 | 1,320 | 1,322 | -18 | -1.3% | 400 |
251～
300
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
