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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,295 | 3,345 | 3,295 | 3,325 | +15 | +0.5% | 11,700 |
| 2025/07/02 | 3,380 | 3,380 | 3,295 | 3,310 | -75 | -2.2% | 29,300 |
| 2025/07/01 | 3,365 | 3,400 | 3,220 | 3,385 | +30 | +0.9% | 49,400 |
| 2025/06/30 | 3,285 | 3,410 | 3,255 | 3,355 | +115 | +3.5% | 71,900 |
| 2025/06/27 | 3,300 | 3,355 | 3,205 | 3,240 | -60 | -1.8% | 51,200 |
| 2025/06/26 | 3,265 | 3,360 | 3,245 | 3,300 | +20 | +0.6% | 24,100 |
| 2025/06/25 | 3,205 | 3,300 | 3,155 | 3,280 | +75 | +2.3% | 16,500 |
| 2025/06/24 | 3,150 | 3,250 | 3,150 | 3,205 | +50 | +1.6% | 27,700 |
| 2025/06/23 | 3,095 | 3,160 | 3,055 | 3,155 | +30 | +1% | 21,300 |
| 2025/06/20 | 3,180 | 3,185 | 3,115 | 3,125 | -60 | -1.9% | 14,300 |
| 2025/06/19 | 3,155 | 3,210 | 3,155 | 3,185 | +30 | +1% | 17,000 |
| 2025/06/18 | 3,160 | 3,275 | 3,140 | 3,155 | +5 | +0.2% | 41,700 |
| 2025/06/17 | 3,065 | 3,160 | 3,065 | 3,150 | +75 | +2.4% | 27,400 |
| 2025/06/16 | 3,045 | 3,110 | 3,020 | 3,075 | +15 | +0.5% | 31,900 |
| 2025/06/13 | 3,080 | 3,080 | 2,990 | 3,060 | +15 | +0.5% | 28,800 |
| 2025/06/12 | 3,050 | 3,060 | 3,025 | 3,045 | +20 | +0.7% | 11,300 |
| 2025/06/11 | 3,015 | 3,045 | 2,981 | 3,025 | +10 | +0.3% | 12,700 |
| 2025/06/10 | 2,943 | 3,035 | 2,943 | 3,015 | +60 | +2% | 25,400 |
| 2025/06/09 | 2,956 | 2,978 | 2,940 | 2,955 | +4 | +0.1% | 22,000 |
| 2025/06/06 | 2,955 | 2,962 | 2,935 | 2,951 | -4 | -0.1% | 29,100 |
| 2025/06/05 | 2,962 | 2,999 | 2,955 | 2,955 | -6 | -0.2% | 25,600 |
| 2025/06/04 | 3,055 | 3,070 | 2,961 | 2,961 | -94 | -3.1% | 48,100 |
| 2025/06/03 | 3,125 | 3,135 | 3,045 | 3,055 | -70 | -2.2% | 18,600 |
| 2025/06/02 | 3,260 | 3,310 | 3,100 | 3,125 | -70 | -2.2% | 42,700 |
| 2025/05/30 | 3,030 | 3,200 | 3,030 | 3,195 | +155 | +5.1% | 44,400 |
| 2025/05/29 | 3,050 | 3,065 | 3,035 | 3,040 | -20 | -0.7% | 12,000 |
| 2025/05/28 | 3,080 | 3,095 | 3,025 | 3,060 | +10 | +0.3% | 20,700 |
| 2025/05/27 | 3,010 | 3,070 | 3,010 | 3,050 | +30 | +1% | 14,800 |
| 2025/05/26 | 2,955 | 3,040 | 2,953 | 3,020 | +60 | +2% | 18,100 |
| 2025/05/23 | 2,998 | 2,998 | 2,948 | 2,960 | -20 | -0.7% | 22,200 |
| 2025/05/22 | 2,950 | 2,990 | 2,921 | 2,980 | -19 | -0.6% | 18,900 |
| 2025/05/21 | 3,065 | 3,085 | 2,988 | 2,999 | -66 | -2.2% | 23,800 |
| 2025/05/20 | 3,070 | 3,095 | 3,050 | 3,065 | -5 | -0.2% | 12,400 |
| 2025/05/19 | 3,030 | 3,100 | 3,025 | 3,070 | +40 | +1.3% | 15,900 |
| 2025/05/16 | 3,065 | 3,085 | 3,030 | 3,030 | -10 | -0.3% | 9,900 |
| 2025/05/15 | 3,005 | 3,130 | 3,000 | 3,040 | +20 | +0.7% | 23,300 |
| 2025/05/14 | 3,000 | 3,060 | 3,000 | 3,020 | +10 | +0.3% | 17,000 |
| 2025/05/13 | 3,050 | 3,120 | 3,010 | 3,010 | -50 | -1.6% | 27,400 |
| 2025/05/12 | 2,990 | 3,070 | 2,968 | 3,060 | -50 | -1.6% | 87,700 |
| 2025/05/09 | 3,060 | 3,110 | 3,045 | 3,110 | +30 | +1% | 40,200 |
| 2025/05/08 | 3,065 | 3,105 | 3,060 | 3,080 | -5 | -0.2% | 15,500 |
| 2025/05/07 | 3,095 | 3,125 | 3,075 | 3,085 | -5 | -0.2% | 17,900 |
| 2025/05/02 | 3,070 | 3,115 | 3,060 | 3,090 | +20 | +0.7% | 16,700 |
| 2025/05/01 | 3,050 | 3,095 | 3,030 | 3,070 | -10 | -0.3% | 19,000 |
| 2025/04/30 | 3,050 | 3,105 | 3,030 | 3,080 | +20 | +0.7% | 15,800 |
| 2025/04/28 | 3,045 | 3,095 | 3,045 | 3,060 | +30 | +1% | 12,900 |
| 2025/04/25 | 3,035 | 3,055 | 3,010 | 3,030 | +20 | +0.7% | 13,600 |
| 2025/04/24 | 3,000 | 3,030 | 2,979 | 3,010 | +31 | +1% | 12,200 |
| 2025/04/23 | 3,055 | 3,065 | 2,974 | 2,979 | -31 | -1% | 48,500 |
| 2025/04/22 | 3,100 | 3,150 | 3,010 | 3,010 | -110 | -3.5% | 18,300 |
51～
100
件表示中 / 610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 | 382,000円 | +6.1% | +7.2% | 1.31% | 17.09倍 | 6.02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 |
| ＬＯＩＶＥ | 110,900円 | +45.0% | +47.2% | 0.00% | 15.32倍 | 8.56倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＹＣＰ | 76,000円 | - | - | - | - | - |
|
- |
| 動物高医 | 484,000円 | +12.9% | +19.0% | 0.83% | 20.51倍 | 3.02倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＨＡＮＡＴＯＵＲ | 108,700円 | +8.1% | +6.5% | 3.40% | 8.75倍 | 3.49倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
