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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,331 | 1,337 | 1,331 | 1,337 | -13 | -1% | 1,100 |
| 2024/04/10 | 1,346 | 1,355 | 1,345 | 1,350 | +3 | +0.2% | 1,000 |
| 2024/04/09 | 1,367 | 1,367 | 1,345 | 1,347 | -9 | -0.7% | 700 |
| 2024/04/08 | 1,356 | 1,356 | 1,325 | 1,356 | -5 | -0.4% | 4,300 |
| 2024/04/05 | 1,361 | 1,361 | 1,361 | 1,361 | -18 | -1.3% | 100 |
| 2024/04/04 | 1,356 | 1,379 | 1,356 | 1,379 | +24 | +1.8% | 800 |
| 2024/04/03 | 1,371 | 1,380 | 1,355 | 1,355 | -25 | -1.8% | 2,300 |
| 2024/04/02 | 1,373 | 1,389 | 1,367 | 1,380 | +2 | +0.1% | 4,000 |
| 2024/04/01 | 1,380 | 1,380 | 1,378 | 1,378 | -1 | -0.1% | 400 |
| 2024/03/29 | 1,376 | 1,403 | 1,376 | 1,379 | +4 | +0.3% | 2,300 |
| 2024/03/28 | 1,391 | 1,399 | 1,375 | 1,375 | -6 | -0.4% | 2,300 |
| 2024/03/27 | 1,383 | 1,394 | 1,381 | 1,381 | -2 | -0.1% | 700 |
| 2024/03/26 | 1,389 | 1,394 | 1,383 | 1,383 | -14 | -1% | 1,300 |
| 2024/03/25 | 1,400 | 1,408 | 1,362 | 1,397 | -3 | -0.2% | 8,200 |
| 2024/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/03/21 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 2,400 |
| 2024/03/19 | 1,391 | 1,398 | 1,380 | 1,390 | +1 | +0.1% | 1,700 |
| 2024/03/18 | 1,380 | 1,395 | 1,360 | 1,389 | +9 | +0.7% | 4,800 |
| 2024/03/15 | 1,372 | 1,380 | 1,372 | 1,380 | +3 | +0.2% | 700 |
| 2024/03/14 | 1,357 | 1,395 | 1,357 | 1,377 | +12 | +0.9% | 3,300 |
| 2024/03/13 | 1,382 | 1,396 | 1,365 | 1,365 | -18 | -1.3% | 2,100 |
| 2024/03/12 | 1,399 | 1,399 | 1,383 | 1,383 | +26 | +1.9% | 200 |
| 2024/03/11 | 1,392 | 1,392 | 1,357 | 1,357 | -11 | -0.8% | 2,100 |
| 2024/03/08 | 1,373 | 1,376 | 1,365 | 1,368 | -35 | -2.5% | 1,100 |
| 2024/03/07 | 1,404 | 1,412 | 1,390 | 1,403 | +43 | +3.2% | 1,400 |
| 2024/03/06 | 1,364 | 1,364 | 1,356 | 1,360 | +1 | +0.1% | 700 |
| 2024/03/05 | 1,386 | 1,386 | 1,357 | 1,359 | -26 | -1.9% | 1,000 |
| 2024/03/04 | 1,401 | 1,401 | 1,383 | 1,385 | -14 | -1% | 3,000 |
| 2024/03/01 | 1,400 | 1,400 | 1,391 | 1,399 | -1 | -0.1% | 1,400 |
| 2024/02/29 | 1,400 | 1,420 | 1,400 | 1,400 | +2 | +0.1% | 3,100 |
| 2024/02/28 | 1,350 | 1,408 | 1,340 | 1,398 | +69 | +5.2% | 4,800 |
| 2024/02/27 | 1,312 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 2,200 |
| 2024/02/26 | 1,311 | 1,320 | 1,307 | 1,320 | ±0 | ±0% | 1,800 |
| 2024/02/22 | 1,295 | 1,320 | 1,292 | 1,320 | +26 | +2% | 2,900 |
| 2024/02/21 | 1,299 | 1,339 | 1,280 | 1,294 | -11 | -0.8% | 2,600 |
| 2024/02/20 | 1,300 | 1,305 | 1,290 | 1,305 | +15 | +1.2% | 4,200 |
| 2024/02/19 | 1,274 | 1,300 | 1,274 | 1,290 | +25 | +2% | 3,200 |
| 2024/02/16 | 1,284 | 1,284 | 1,265 | 1,265 | -19 | -1.5% | 3,100 |
| 2024/02/15 | 1,397 | 1,420 | 1,261 | 1,284 | -334 | -20.6% | 33,400 |
| 2024/02/14 | 1,540 | 1,618 | 1,540 | 1,618 | +63 | +4.1% | 2,800 |
| 2024/02/13 | 1,568 | 1,600 | 1,539 | 1,555 | -13 | -0.8% | 5,100 |
| 2024/02/09 | 1,570 | 1,605 | 1,568 | 1,568 | -37 | -2.3% | 2,200 |
| 2024/02/08 | 1,560 | 1,605 | 1,560 | 1,605 | +23 | +1.5% | 5,400 |
| 2024/02/07 | 1,612 | 1,620 | 1,560 | 1,582 | -48 | -2.9% | 4,400 |
| 2024/02/06 | 1,671 | 1,671 | 1,600 | 1,630 | -40 | -2.4% | 2,900 |
| 2024/02/05 | 1,650 | 1,670 | 1,650 | 1,670 | +25 | +1.5% | 400 |
| 2024/02/02 | 1,654 | 1,654 | 1,645 | 1,645 | -9 | -0.5% | 400 |
| 2024/02/01 | 1,650 | 1,654 | 1,650 | 1,654 | -6 | -0.4% | 600 |
| 2024/01/31 | 1,665 | 1,665 | 1,653 | 1,660 | -5 | -0.3% | 600 |
| 2024/01/30 | 1,656 | 1,665 | 1,654 | 1,665 | +2 | +0.1% | 300 |
351～
400
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
