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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 3,100 | 3,150 | 3,080 | 3,120 | +25 | +0.8% | 28,700 |
| 2025/04/18 | 2,979 | 3,095 | 2,979 | 3,095 | +115 | +3.9% | 25,100 |
| 2025/04/17 | 2,939 | 2,985 | 2,939 | 2,980 | +40 | +1.4% | 14,500 |
| 2025/04/16 | 2,980 | 2,988 | 2,910 | 2,940 | -55 | -1.8% | 47,600 |
| 2025/04/15 | 2,980 | 3,020 | 2,963 | 2,995 | +9 | +0.3% | 24,400 |
| 2025/04/14 | 3,030 | 3,045 | 2,973 | 2,986 | -59 | -1.9% | 40,000 |
| 2025/04/11 | 2,871 | 3,045 | 2,846 | 3,045 | +95 | +3.2% | 25,500 |
| 2025/04/10 | 3,080 | 3,080 | 2,911 | 2,950 | +144 | +5.1% | 36,300 |
| 2025/04/09 | 2,895 | 2,900 | 2,711 | 2,806 | -139 | -4.7% | 39,300 |
| 2025/04/08 | 2,822 | 3,030 | 2,800 | 2,945 | +290 | +10.9% | 49,600 |
| 2025/04/07 | 2,562 | 2,781 | 2,562 | 2,655 | -350 | -11.6% | 80,500 |
| 2025/04/04 | 3,145 | 3,165 | 2,899 | 3,005 | -200 | -6.2% | 106,200 |
| 2025/04/03 | 3,080 | 3,230 | 3,055 | 3,205 | +5 | +0.2% | 38,800 |
| 2025/04/02 | 3,225 | 3,240 | 3,165 | 3,200 | -40 | -1.2% | 20,100 |
| 2025/04/01 | 3,390 | 3,425 | 3,215 | 3,240 | -120 | -3.6% | 45,400 |
| 2025/03/31 | 3,370 | 3,395 | 3,300 | 3,360 | -80 | -2.3% | 29,600 |
| 2025/03/28 | 3,470 | 3,490 | 3,420 | 3,440 | +25 | +0.7% | 31,400 |
| 2025/03/27 | 3,375 | 3,440 | 3,355 | 3,415 | +30 | +0.9% | 30,700 |
| 2025/03/26 | 3,425 | 3,460 | 3,350 | 3,385 | -5 | -0.1% | 21,000 |
| 2025/03/25 | 3,440 | 3,450 | 3,375 | 3,390 | +20 | +0.6% | 19,200 |
| 2025/03/24 | 3,455 | 3,500 | 3,360 | 3,370 | -85 | -2.5% | 25,700 |
| 2025/03/21 | 3,360 | 3,460 | 3,350 | 3,455 | +75 | +2.2% | 26,800 |
| 2025/03/19 | 3,260 | 3,450 | 3,260 | 3,380 | +125 | +3.8% | 52,600 |
| 2025/03/18 | 3,305 | 3,305 | 3,200 | 3,255 | -15 | -0.5% | 25,000 |
| 2025/03/17 | 3,270 | 3,305 | 3,215 | 3,270 | +30 | +0.9% | 16,500 |
| 2025/03/14 | 3,160 | 3,255 | 3,160 | 3,240 | +15 | +0.5% | 21,800 |
| 2025/03/13 | 3,270 | 3,280 | 3,160 | 3,225 | +25 | +0.8% | 28,000 |
| 2025/03/12 | 3,285 | 3,290 | 3,200 | 3,200 | -95 | -2.9% | 17,700 |
| 2025/03/11 | 3,180 | 3,330 | 3,085 | 3,295 | +60 | +1.9% | 85,400 |
| 2025/03/10 | 3,150 | 3,280 | 3,140 | 3,235 | +130 | +4.2% | 88,800 |
| 2025/03/07 | 3,005 | 3,135 | 3,005 | 3,105 | +70 | +2.3% | 67,500 |
| 2025/03/06 | 3,090 | 3,100 | 2,990 | 3,035 | -40 | -1.3% | 29,400 |
| 2025/03/05 | 3,015 | 3,090 | 2,979 | 3,075 | +60 | +2% | 34,200 |
| 2025/03/04 | 2,985 | 3,015 | 2,963 | 3,015 | +30 | +1% | 35,800 |
| 2025/03/03 | 3,025 | 3,050 | 2,982 | 2,985 | +14 | +0.5% | 35,900 |
| 2025/02/28 | 3,000 | 3,015 | 2,945 | 2,971 | -69 | -2.3% | 78,800 |
| 2025/02/27 | 3,125 | 3,125 | 3,030 | 3,040 | -40 | -1.3% | 44,700 |
| 2025/02/26 | 3,135 | 3,135 | 3,030 | 3,080 | -40 | -1.3% | 45,600 |
| 2025/02/25 | 3,020 | 3,165 | 3,000 | 3,120 | +150 | +5.1% | 97,000 |
| 2025/02/21 | 2,966 | 3,030 | 2,961 | 2,970 | -6 | -0.2% | 45,200 |
| 2025/02/20 | 2,969 | 3,015 | 2,960 | 2,976 | -34 | -1.1% | 74,000 |
| 2025/02/19 | 3,150 | 3,150 | 3,005 | 3,010 | -120 | -3.8% | 104,700 |
| 2025/02/18 | 3,150 | 3,215 | 3,080 | 3,130 | -20 | -0.6% | 68,600 |
| 2025/02/17 | 3,065 | 3,180 | 3,045 | 3,150 | +85 | +2.8% | 81,600 |
| 2025/02/14 | 3,080 | 3,085 | 2,995 | 3,065 | +40 | +1.3% | 75,500 |
| 2025/02/13 | 3,250 | 3,250 | 3,010 | 3,025 | -260 | -7.9% | 313,400 |
| 2025/02/12 | 3,240 | 3,420 | 3,170 | 3,285 | -405 | -11% | 405,200 |
| 2025/02/10 | 3,600 | 3,720 | 3,565 | 3,690 | +125 | +3.5% | 174,000 |
| 2025/02/07 | 3,485 | 3,575 | 3,485 | 3,565 | +100 | +2.9% | 50,300 |
| 2025/02/06 | 3,405 | 3,485 | 3,405 | 3,465 | +60 | +1.8% | 88,400 |
101～
150
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
