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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,577 | 1,654 | 1,559 | 1,599 | +14 | +0.9% | 62,700 |
| 2023/11/22 | 1,508 | 1,585 | 1,508 | 1,585 | +90 | +6% | 49,600 |
| 2023/11/21 | 1,589 | 1,589 | 1,495 | 1,495 | -73 | -4.7% | 49,900 |
| 2023/11/20 | 1,564 | 1,588 | 1,544 | 1,568 | -7 | -0.4% | 23,900 |
| 2023/11/17 | 1,618 | 1,619 | 1,552 | 1,575 | -43 | -2.7% | 35,800 |
| 2023/11/16 | 1,548 | 1,619 | 1,505 | 1,618 | +70 | +4.5% | 57,600 |
| 2023/11/15 | 1,521 | 1,631 | 1,501 | 1,548 | +87 | +6% | 132,500 |
| 2023/11/14 | 1,519 | 1,562 | 1,436 | 1,461 | -45 | -3% | 133,100 |
| 2023/11/13 | 1,680 | 1,700 | 1,492 | 1,506 | -114 | -7% | 294,400 |
| 2023/11/10 | 1,479 | 1,620 | 1,479 | 1,620 | +61 | +3.9% | 78,700 |
| 2023/11/09 | 1,528 | 1,581 | 1,482 | 1,559 | +24 | +1.6% | 41,700 |
| 2023/11/08 | 1,605 | 1,626 | 1,533 | 1,535 | -89 | -5.5% | 38,300 |
| 2023/11/07 | 1,646 | 1,653 | 1,593 | 1,624 | -25 | -1.5% | 22,100 |
| 2023/11/06 | 1,644 | 1,685 | 1,588 | 1,649 | +21 | +1.3% | 83,700 |
| 2023/11/02 | 1,551 | 1,629 | 1,512 | 1,628 | +117 | +7.7% | 141,600 |
| 2023/11/01 | 1,380 | 1,548 | 1,365 | 1,511 | +141 | +10.3% | 121,300 |
| 2023/10/31 | 1,293 | 1,375 | 1,281 | 1,370 | +80 | +6.2% | 20,600 |
| 2023/10/30 | 1,302 | 1,327 | 1,281 | 1,290 | -22 | -1.7% | 16,900 |
| 2023/10/27 | 1,291 | 1,319 | 1,291 | 1,312 | +16 | +1.2% | 8,200 |
| 2023/10/26 | 1,305 | 1,334 | 1,280 | 1,296 | -28 | -2.1% | 28,400 |
| 2023/10/25 | 1,326 | 1,340 | 1,298 | 1,324 | +8 | +0.6% | 24,700 |
| 2023/10/24 | 1,305 | 1,337 | 1,277 | 1,316 | +13 | +1% | 34,100 |
| 2023/10/23 | 1,350 | 1,351 | 1,303 | 1,303 | -38 | -2.8% | 13,600 |
| 2023/10/20 | 1,316 | 1,350 | 1,304 | 1,341 | +1 | +0.1% | 16,700 |
| 2023/10/19 | 1,334 | 1,371 | 1,334 | 1,340 | -24 | -1.8% | 13,200 |
| 2023/10/18 | 1,342 | 1,369 | 1,331 | 1,364 | +22 | +1.6% | 11,900 |
| 2023/10/17 | 1,343 | 1,371 | 1,340 | 1,342 | +23 | +1.7% | 28,600 |
| 2023/10/16 | 1,330 | 1,335 | 1,300 | 1,319 | -34 | -2.5% | 28,000 |
| 2023/10/13 | 1,371 | 1,390 | 1,329 | 1,353 | -47 | -3.4% | 26,500 |
| 2023/10/12 | 1,400 | 1,413 | 1,385 | 1,400 | +11 | +0.8% | 8,200 |
| 2023/10/11 | 1,420 | 1,449 | 1,380 | 1,389 | -39 | -2.7% | 32,200 |
| 2023/10/10 | 1,408 | 1,444 | 1,401 | 1,428 | +20 | +1.4% | 15,200 |
| 2023/10/06 | 1,411 | 1,431 | 1,389 | 1,408 | -3 | -0.2% | 16,400 |
| 2023/10/05 | 1,401 | 1,440 | 1,400 | 1,411 | +28 | +2% | 35,200 |
| 2023/10/04 | 1,450 | 1,481 | 1,383 | 1,383 | -114 | -7.6% | 53,100 |
| 2023/10/03 | 1,543 | 1,543 | 1,467 | 1,497 | -72 | -4.6% | 43,900 |
| 2023/10/02 | 1,567 | 1,617 | 1,562 | 1,569 | +19 | +1.2% | 37,600 |
| 2023/09/29 | 1,504 | 1,557 | 1,504 | 1,550 | +45 | +3% | 32,200 |
| 2023/09/28 | 1,490 | 1,548 | 1,490 | 1,505 | +3 | +0.2% | 31,000 |
| 2023/09/27 | 1,501 | 1,537 | 1,486 | 1,502 | -31 | -2% | 30,300 |
| 2023/09/26 | 1,570 | 1,570 | 1,493 | 1,533 | -37 | -2.4% | 47,000 |
| 2023/09/25 | 1,520 | 1,590 | 1,490 | 1,570 | +57 | +3.8% | 70,000 |
| 2023/09/22 | 1,400 | 1,540 | 1,400 | 1,513 | +109 | +7.8% | 100,500 |
| 2023/09/21 | 1,408 | 1,450 | 1,390 | 1,404 | -7 | -0.5% | 22,500 |
| 2023/09/20 | 1,440 | 1,459 | 1,405 | 1,411 | -28 | -1.9% | 34,000 |
| 2023/09/19 | 1,405 | 1,450 | 1,380 | 1,439 | +60 | +4.4% | 48,500 |
| 2023/09/15 | 1,320 | 1,385 | 1,299 | 1,379 | +68 | +5.2% | 38,000 |
| 2023/09/14 | 1,299 | 1,311 | 1,288 | 1,311 | +17 | +1.3% | 12,400 |
| 2023/09/13 | 1,316 | 1,316 | 1,280 | 1,294 | -9 | -0.7% | 26,300 |
| 2023/09/12 | 1,273 | 1,315 | 1,272 | 1,303 | +8 | +0.6% | 53,400 |
351～
400
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
