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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,005 | 3,170 | 2,975 | 3,095 | +55 | +1.8% | 90,900 |
| 2024/03/04 | 3,095 | 3,100 | 2,958 | 3,040 | +65 | +2.2% | 99,500 |
| 2024/03/01 | 3,095 | 3,225 | 2,853 | 2,975 | -115 | -3.7% | 181,200 |
| 2024/02/29 | 3,235 | 3,355 | 3,080 | 3,090 | -275 | -8.2% | 137,400 |
| 2024/02/28 | 3,495 | 3,540 | 3,335 | 3,365 | -110 | -3.2% | 78,500 |
| 2024/02/27 | 3,455 | 3,500 | 3,315 | 3,475 | -20 | -0.6% | 94,400 |
| 2024/02/26 | 3,470 | 3,640 | 3,435 | 3,495 | +65 | +1.9% | 187,900 |
| 2024/02/22 | 3,150 | 3,465 | 3,125 | 3,430 | +215 | +6.7% | 411,900 |
| 2024/02/21 | 2,907 | 3,285 | 2,907 | 3,215 | +273 | +9.3% | 615,700 |
| 2024/02/20 | 3,085 | 3,250 | 2,906 | 2,942 | -313 | -9.6% | 406,200 |
| 2024/02/19 | 3,140 | 3,385 | 2,960 | 3,255 | +185 | +6% | 362,900 |
| 2024/02/16 | 2,500 | 3,070 | 2,493 | 3,070 | +501 | +19.5% | 372,600 |
| 2024/02/15 | 2,775 | 2,775 | 2,455 | 2,569 | +294 | +12.9% | 494,600 |
| 2024/02/14 | 2,275 | 2,275 | 2,275 | 2,275 | +400 | +21.3% | 10,600 |
| 2024/02/13 | 1,848 | 1,875 | 1,793 | 1,875 | +55 | +3% | 75,200 |
| 2024/02/09 | 1,785 | 1,848 | 1,773 | 1,820 | +14 | +0.8% | 28,700 |
| 2024/02/08 | 1,827 | 1,850 | 1,781 | 1,806 | -30 | -1.6% | 38,100 |
| 2024/02/07 | 1,838 | 1,882 | 1,813 | 1,836 | -42 | -2.2% | 50,300 |
| 2024/02/06 | 1,769 | 1,930 | 1,757 | 1,878 | +74 | +4.1% | 144,000 |
| 2024/02/05 | 1,764 | 1,815 | 1,729 | 1,804 | +89 | +5.2% | 78,100 |
| 2024/02/02 | 1,700 | 1,769 | 1,700 | 1,715 | +61 | +3.7% | 24,500 |
| 2024/02/01 | 1,700 | 1,700 | 1,626 | 1,654 | -46 | -2.7% | 22,100 |
| 2024/01/31 | 1,718 | 1,718 | 1,674 | 1,700 | -18 | -1% | 21,500 |
| 2024/01/30 | 1,696 | 1,731 | 1,696 | 1,718 | +30 | +1.8% | 9,200 |
| 2024/01/29 | 1,707 | 1,722 | 1,668 | 1,688 | -19 | -1.1% | 23,300 |
| 2024/01/26 | 1,737 | 1,753 | 1,707 | 1,707 | -53 | -3% | 33,600 |
| 2024/01/25 | 1,670 | 1,770 | 1,659 | 1,760 | +90 | +5.4% | 82,800 |
| 2024/01/24 | 1,623 | 1,685 | 1,623 | 1,670 | +47 | +2.9% | 28,800 |
| 2024/01/23 | 1,611 | 1,678 | 1,601 | 1,623 | +12 | +0.7% | 48,300 |
| 2024/01/22 | 1,554 | 1,615 | 1,552 | 1,611 | +60 | +3.9% | 20,200 |
| 2024/01/19 | 1,521 | 1,559 | 1,521 | 1,551 | +9 | +0.6% | 11,200 |
| 2024/01/18 | 1,567 | 1,567 | 1,523 | 1,542 | +15 | +1% | 10,300 |
| 2024/01/17 | 1,598 | 1,598 | 1,521 | 1,527 | -71 | -4.4% | 26,900 |
| 2024/01/16 | 1,592 | 1,632 | 1,584 | 1,598 | +7 | +0.4% | 14,900 |
| 2024/01/15 | 1,580 | 1,602 | 1,567 | 1,591 | +5 | +0.3% | 9,800 |
| 2024/01/12 | 1,596 | 1,600 | 1,545 | 1,586 | -9 | -0.6% | 20,400 |
| 2024/01/11 | 1,621 | 1,621 | 1,565 | 1,595 | -43 | -2.6% | 29,100 |
| 2024/01/10 | 1,640 | 1,658 | 1,603 | 1,638 | +13 | +0.8% | 28,900 |
| 2024/01/09 | 1,618 | 1,656 | 1,602 | 1,625 | +11 | +0.7% | 25,300 |
| 2024/01/05 | 1,598 | 1,614 | 1,570 | 1,614 | -4 | -0.2% | 23,500 |
| 2024/01/04 | 1,550 | 1,618 | 1,522 | 1,618 | +61 | +3.9% | 30,600 |
| 2023/12/29 | 1,553 | 1,608 | 1,530 | 1,557 | -27 | -1.7% | 30,400 |
| 2023/12/28 | 1,498 | 1,591 | 1,496 | 1,584 | +79 | +5.2% | 35,600 |
| 2023/12/27 | 1,469 | 1,513 | 1,466 | 1,505 | +41 | +2.8% | 29,300 |
| 2023/12/26 | 1,440 | 1,496 | 1,427 | 1,464 | +22 | +1.5% | 28,900 |
| 2023/12/25 | 1,450 | 1,464 | 1,413 | 1,442 | -19 | -1.3% | 18,400 |
| 2023/12/22 | 1,475 | 1,491 | 1,461 | 1,461 | -10 | -0.7% | 12,700 |
| 2023/12/21 | 1,491 | 1,518 | 1,467 | 1,471 | -51 | -3.4% | 11,600 |
| 2023/12/20 | 1,497 | 1,529 | 1,467 | 1,522 | +25 | +1.7% | 17,500 |
| 2023/12/19 | 1,495 | 1,497 | 1,457 | 1,497 | +23 | +1.6% | 23,500 |
51～
100
件表示中 / 284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 | 360,000円 | +5.2% | +123.1% | 0.83% | 19.72倍 | 10.19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 |
| ギグワークス | 59,800円 | -7.7% | +80.2% | 0.84% | 139.07倍 | 3.96倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| 船 場 | 125,000円 | +12.5% | +6.4% | 4.80% | 11.90倍 | 1.07倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ブロメディア | 164,700円 | +19.9% | +9.9% | 2.43% | 14.98倍 | 2.51倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
| アビスト | 327,000円 | +6.2% | -2.5% | 3.12% | 22.06倍 | 1.90倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
