アイビスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,300 | 3,380 | 3,230 | 3,355 | +45 | +1.4% | 44,300 |
| 2024/05/30 | 3,390 | 3,400 | 3,125 | 3,310 | -120 | -3.5% | 139,600 |
| 2024/05/29 | 3,500 | 3,525 | 3,415 | 3,430 | -80 | -2.3% | 45,400 |
| 2024/05/28 | 3,445 | 3,695 | 3,420 | 3,510 | +65 | +1.9% | 68,000 |
| 2024/05/27 | 3,615 | 3,625 | 3,350 | 3,445 | -310 | -8.3% | 138,800 |
| 2024/05/24 | 3,570 | 3,890 | 3,565 | 3,755 | +100 | +2.7% | 81,700 |
| 2024/05/23 | 3,545 | 3,690 | 3,520 | 3,655 | +80 | +2.2% | 46,100 |
| 2024/05/22 | 3,660 | 3,680 | 3,545 | 3,575 | -45 | -1.2% | 31,200 |
| 2024/05/21 | 3,595 | 3,690 | 3,555 | 3,620 | +20 | +0.6% | 48,700 |
| 2024/05/20 | 3,295 | 3,600 | 3,295 | 3,600 | +345 | +10.6% | 87,100 |
| 2024/05/17 | 3,505 | 3,505 | 3,235 | 3,255 | -265 | -7.5% | 104,600 |
| 2024/05/16 | 3,635 | 3,670 | 3,470 | 3,520 | -45 | -1.3% | 47,000 |
| 2024/05/15 | 3,970 | 3,970 | 3,425 | 3,565 | -320 | -8.2% | 169,400 |
| 2024/05/14 | 3,480 | 3,925 | 3,480 | 3,885 | +410 | +11.8% | 132,800 |
| 2024/05/13 | 3,470 | 3,635 | 3,155 | 3,475 | -380 | -9.9% | 399,500 |
| 2024/05/10 | 3,875 | 3,930 | 3,700 | 3,855 | +50 | +1.3% | 156,400 |
| 2024/05/09 | 3,825 | 3,835 | 3,655 | 3,805 | +35 | +0.9% | 82,700 |
| 2024/05/08 | 3,760 | 3,820 | 3,680 | 3,770 | +80 | +2.2% | 58,000 |
| 2024/05/07 | 3,405 | 3,710 | 3,405 | 3,690 | +290 | +8.5% | 59,100 |
| 2024/05/02 | 3,405 | 3,470 | 3,365 | 3,400 | -20 | -0.6% | 23,700 |
| 2024/05/01 | 3,550 | 3,550 | 3,420 | 3,420 | -200 | -5.5% | 32,200 |
| 2024/04/30 | 3,625 | 3,625 | 3,485 | 3,620 | +80 | +2.3% | 44,900 |
| 2024/04/26 | 3,405 | 3,570 | 3,390 | 3,540 | +160 | +4.7% | 44,000 |
| 2024/04/25 | 3,350 | 3,430 | 3,275 | 3,380 | +15 | +0.4% | 31,400 |
| 2024/04/24 | 3,330 | 3,400 | 3,275 | 3,365 | +70 | +2.1% | 37,100 |
| 2024/04/23 | 3,240 | 3,315 | 3,180 | 3,295 | +125 | +3.9% | 33,600 |
| 2024/04/22 | 3,305 | 3,355 | 3,085 | 3,170 | -110 | -3.4% | 70,700 |
| 2024/04/19 | 3,310 | 3,315 | 3,200 | 3,280 | -85 | -2.5% | 42,300 |
| 2024/04/18 | 3,215 | 3,400 | 3,170 | 3,365 | +100 | +3.1% | 31,300 |
| 2024/04/17 | 3,380 | 3,390 | 3,205 | 3,265 | -45 | -1.4% | 44,100 |
| 2024/04/16 | 3,345 | 3,440 | 3,290 | 3,310 | -100 | -2.9% | 62,300 |
| 2024/04/15 | 3,520 | 3,575 | 3,410 | 3,410 | -115 | -3.3% | 48,900 |
| 2024/04/12 | 3,665 | 3,750 | 3,470 | 3,525 | -135 | -3.7% | 62,000 |
| 2024/04/11 | 3,730 | 3,840 | 3,595 | 3,660 | -50 | -1.3% | 76,400 |
| 2024/04/10 | 3,720 | 3,755 | 3,610 | 3,710 | +35 | +1% | 84,500 |
| 2024/04/09 | 3,420 | 3,675 | 3,420 | 3,675 | +255 | +7.5% | 142,700 |
| 2024/04/08 | 3,190 | 3,420 | 3,180 | 3,420 | +280 | +8.9% | 115,600 |
| 2024/04/05 | 3,245 | 3,290 | 3,010 | 3,140 | -225 | -6.7% | 194,900 |
| 2024/04/04 | 3,465 | 3,520 | 3,310 | 3,365 | -90 | -2.6% | 74,300 |
| 2024/04/03 | 3,285 | 3,535 | 3,270 | 3,455 | +175 | +5.3% | 160,700 |
| 2024/04/02 | 3,290 | 3,395 | 3,210 | 3,280 | +85 | +2.7% | 112,600 |
| 2024/04/01 | 3,295 | 3,295 | 3,175 | 3,195 | -100 | -3% | 61,300 |
| 2024/03/29 | 3,330 | 3,475 | 3,185 | 3,295 | -25 | -0.8% | 141,500 |
| 2024/03/28 | 3,320 | 3,415 | 3,275 | 3,320 | +20 | +0.6% | 126,200 |
| 2024/03/27 | 3,155 | 3,340 | 3,145 | 3,300 | +170 | +5.4% | 100,500 |
| 2024/03/26 | 3,110 | 3,365 | 3,065 | 3,130 | +65 | +2.1% | 126,500 |
| 2024/03/25 | 3,205 | 3,225 | 3,055 | 3,065 | -135 | -4.2% | 57,400 |
| 2024/03/22 | 3,230 | 3,240 | 3,140 | 3,200 | -10 | -0.3% | 60,400 |
| 2024/03/21 | 3,200 | 3,220 | 3,110 | 3,210 | +100 | +3.2% | 68,000 |
| 2024/03/19 | 3,130 | 3,240 | 3,105 | 3,110 | -40 | -1.3% | 112,300 |
1～
50
件表示中 / 293件
類似銘柄と比較する
現在ご覧いただいている「アイビス」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 |
|---|---|---|---|---|---|---|---|---|
| アイビス | 335,500円 | +5.2% | +123.1% | 0.89% | 18.41倍 | 9.51倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ウェルネット | 63,300円 | +7.8% | +23.0% | 3.32% | 15.14倍 | 1.53倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 日ホスピス | 148,800円 | +31.7% | +36.2% | 0.00% | 13.92倍 | 4.56倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＧＭＯ ＴＥＣＨ | 1,092,000円 | +15.1% | +84.5% | 2.68% | 18.63倍 | 45.61倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| キャリアＤＣ | 169,800円 | +5.7% | +11.0% | 4.71% | 7.88倍 | 2.33倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
