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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,554 | 1,570 | 1,512 | 1,530 | -6 | -0.4% | 19,900 |
| 2023/06/28 | 1,548 | 1,577 | 1,535 | 1,536 | -11 | -0.7% | 23,000 |
| 2023/06/27 | 1,587 | 1,587 | 1,530 | 1,547 | -18 | -1.2% | 24,000 |
| 2023/06/26 | 1,563 | 1,599 | 1,536 | 1,565 | +2 | +0.1% | 21,700 |
| 2023/06/23 | 1,639 | 1,639 | 1,536 | 1,563 | -54 | -3.3% | 55,000 |
| 2023/06/22 | 1,686 | 1,703 | 1,611 | 1,617 | -92 | -5.4% | 54,800 |
| 2023/06/21 | 1,656 | 1,709 | 1,622 | 1,709 | +47 | +2.8% | 48,200 |
| 2023/06/20 | 1,694 | 1,700 | 1,635 | 1,662 | -7 | -0.4% | 51,200 |
| 2023/06/19 | 1,569 | 1,692 | 1,569 | 1,669 | +123 | +8% | 74,100 |
| 2023/06/16 | 1,505 | 1,564 | 1,500 | 1,546 | +31 | +2% | 44,400 |
| 2023/06/15 | 1,552 | 1,559 | 1,511 | 1,515 | -40 | -2.6% | 69,800 |
| 2023/06/14 | 1,645 | 1,646 | 1,553 | 1,555 | -88 | -5.4% | 94,900 |
| 2023/06/13 | 1,710 | 1,722 | 1,600 | 1,643 | -57 | -3.4% | 97,000 |
| 2023/06/12 | 1,691 | 1,720 | 1,663 | 1,700 | +5 | +0.3% | 30,000 |
| 2023/06/09 | 1,720 | 1,737 | 1,688 | 1,695 | -25 | -1.5% | 42,100 |
| 2023/06/08 | 1,797 | 1,797 | 1,711 | 1,720 | -77 | -4.3% | 56,200 |
| 2023/06/07 | 1,813 | 1,827 | 1,747 | 1,797 | -1 | -0.1% | 43,800 |
| 2023/06/06 | 1,810 | 1,828 | 1,779 | 1,798 | -9 | -0.5% | 61,500 |
| 2023/06/05 | 1,743 | 1,819 | 1,743 | 1,807 | +56 | +3.2% | 69,100 |
| 2023/06/02 | 1,703 | 1,772 | 1,693 | 1,751 | +20 | +1.2% | 48,400 |
| 2023/06/01 | 1,767 | 1,776 | 1,691 | 1,731 | -50 | -2.8% | 97,900 |
| 2023/05/31 | 1,777 | 1,836 | 1,770 | 1,781 | -25 | -1.4% | 40,500 |
| 2023/05/30 | 1,900 | 1,960 | 1,745 | 1,806 | -28 | -1.5% | 137,500 |
| 2023/05/29 | 1,899 | 1,924 | 1,834 | 1,834 | -45 | -2.4% | 82,400 |
| 2023/05/26 | 1,911 | 1,927 | 1,812 | 1,879 | -32 | -1.7% | 102,400 |
| 2023/05/25 | 1,930 | 1,949 | 1,886 | 1,911 | -21 | -1.1% | 87,800 |
| 2023/05/24 | 1,767 | 1,963 | 1,767 | 1,932 | +165 | +9.3% | 181,500 |
| 2023/05/23 | 1,838 | 1,856 | 1,748 | 1,767 | -57 | -3.1% | 91,300 |
| 2023/05/22 | 1,760 | 1,825 | 1,735 | 1,824 | +99 | +5.7% | 66,200 |
| 2023/05/19 | 1,696 | 1,750 | 1,696 | 1,725 | +25 | +1.5% | 45,700 |
| 2023/05/18 | 1,817 | 1,838 | 1,680 | 1,700 | -117 | -6.4% | 217,300 |
| 2023/05/17 | 1,840 | 1,850 | 1,755 | 1,817 | -22 | -1.2% | 77,300 |
| 2023/05/16 | 1,784 | 1,855 | 1,720 | 1,839 | +34 | +1.9% | 110,700 |
| 2023/05/15 | 1,797 | 1,850 | 1,777 | 1,805 | -32 | -1.7% | 83,600 |
| 2023/05/12 | 1,963 | 1,963 | 1,810 | 1,837 | -101 | -5.2% | 243,800 |
| 2023/05/11 | 2,214 | 2,225 | 1,905 | 1,938 | -232 | -10.7% | 685,000 |
| 2023/05/10 | 2,070 | 2,180 | 2,021 | 2,170 | +96 | +4.6% | 279,500 |
| 2023/05/09 | 1,960 | 2,081 | 1,885 | 2,074 | +135 | +7% | 276,400 |
| 2023/05/08 | 1,942 | 1,971 | 1,850 | 1,939 | +96 | +5.2% | 276,700 |
| 2023/05/02 | 1,733 | 1,872 | 1,700 | 1,843 | +127 | +7.4% | 268,900 |
| 2023/05/01 | 1,660 | 1,770 | 1,660 | 1,716 | +67 | +4.1% | 56,500 |
| 2023/04/28 | 1,699 | 1,723 | 1,640 | 1,649 | -30 | -1.8% | 34,400 |
| 2023/04/27 | 1,597 | 1,719 | 1,597 | 1,679 | +42 | +2.6% | 93,800 |
| 2023/04/26 | 1,690 | 1,735 | 1,600 | 1,637 | -76 | -4.4% | 120,700 |
| 2023/04/25 | 1,742 | 1,795 | 1,700 | 1,713 | -27 | -1.6% | 63,100 |
| 2023/04/24 | 1,786 | 1,857 | 1,735 | 1,740 | -29 | -1.6% | 69,200 |
| 2023/04/21 | 1,815 | 1,893 | 1,734 | 1,769 | -86 | -4.6% | 136,100 |
| 2023/04/20 | 1,960 | 1,960 | 1,810 | 1,855 | -106 | -5.4% | 214,000 |
| 2023/04/19 | 2,037 | 2,037 | 1,950 | 1,961 | -58 | -2.9% | 96,300 |
| 2023/04/18 | 2,019 | 2,066 | 1,975 | 2,019 | ±0 | ±0% | 109,400 |
451～
500
件表示中 / 518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 | 309,000円 | +6.1% | +7.2% | 1.62% | 13.00倍 | 5.40倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ポピンズ | 112,500円 | +4.1% | +6.6% | 3.56% | 10.97倍 | 1.29倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 明豊ファシリ | 89,100円 | +6.9% | +12.1% | 4.66% | 11.92倍 | 2.01倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＡＶｉＣ | 182,000円 | +30.1% | +51.5% | 0.00% | 24.75倍 | 7.17倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ＤｍＭｉＸ | 23,000円 | +5.0% | +25.8% | 2.61% | 9.71倍 | 0.78倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
