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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/18 | 1,445 | 1,474 | 1,433 | 1,474 | +8 | +0.5% | 11,800 |
| 2023/12/15 | 1,438 | 1,484 | 1,432 | 1,466 | +28 | +1.9% | 12,200 |
| 2023/12/14 | 1,500 | 1,506 | 1,438 | 1,438 | -48 | -3.2% | 16,400 |
| 2023/12/13 | 1,450 | 1,504 | 1,434 | 1,486 | +20 | +1.4% | 20,300 |
| 2023/12/12 | 1,509 | 1,511 | 1,447 | 1,466 | -15 | -1% | 20,000 |
| 2023/12/11 | 1,436 | 1,492 | 1,431 | 1,481 | +41 | +2.8% | 25,500 |
| 2023/12/08 | 1,496 | 1,499 | 1,423 | 1,440 | -103 | -6.7% | 74,100 |
| 2023/12/07 | 1,617 | 1,617 | 1,542 | 1,543 | -73 | -4.5% | 29,600 |
| 2023/12/06 | 1,615 | 1,620 | 1,583 | 1,616 | +6 | +0.4% | 28,700 |
| 2023/12/05 | 1,604 | 1,631 | 1,583 | 1,610 | -12 | -0.7% | 34,000 |
| 2023/12/04 | 1,585 | 1,637 | 1,572 | 1,622 | +61 | +3.9% | 42,400 |
| 2023/12/01 | 1,589 | 1,589 | 1,556 | 1,561 | -32 | -2% | 25,700 |
| 2023/11/30 | 1,577 | 1,595 | 1,550 | 1,593 | +56 | +3.6% | 53,000 |
| 2023/11/29 | 1,531 | 1,568 | 1,511 | 1,537 | -2 | -0.1% | 36,600 |
| 2023/11/28 | 1,610 | 1,623 | 1,522 | 1,539 | -111 | -6.7% | 104,900 |
| 2023/11/27 | 1,616 | 1,708 | 1,584 | 1,650 | +51 | +3.2% | 82,700 |
301～
350
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
