決算new!
2025/02/14 発表
前期経常が上振れ着地・今期は3%増益へ
5242東証G信用
業種 情報・通信業
アイズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,050 (24/07/09) | 1,233 (24/05/17) |
昨年来高値 | 昨年来安値 |
---|---|
3,050 (24/07/09) | 1,233 (24/05/17) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,447 | 1,490 | 1,408 | 1,439 | -27 | -1.8 | 17,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,453 | 1,469 | 1,411 | 1,466 | +13 | +0.9 | 17,700 |
2/7 | 1,691 | 1,793 | 1,450 | 1,453 | -318 | -18.0 | 102,000 |
1/31 | 1,389 | 1,771 | 1,359 | 1,771 | +352 | +24.8 | 138,100 |
1/24 | 1,418 | 1,463 | 1,365 | 1,419 | -9 | -0.6 | 9,400 |
1/17 | 1,450 | 1,450 | 1,386 | 1,428 | -20 | -1.4 | 5,600 |
1/10 | 1,508 | 1,509 | 1,446 | 1,448 | -62 | -4.1 | 24,100 |
12/30 | 1,470 | 1,513 | 1,470 | 1,510 | +44 | +3.0 | 4,200 |
12/27 | 1,517 | 1,536 | 1,460 | 1,466 | -59 | -3.9 | 22,800 |
12/20 | 1,575 | 1,575 | 1,521 | 1,525 | -21 | -1.4 | 12,400 |
12/13 | 1,611 | 1,660 | 1,518 | 1,546 | -65 | -4.0 | 30,500 |
12/6 | 1,634 | 1,968 | 1,578 | 1,611 | +7 | +0.4 | 367,300 |
11/29 | 1,549 | 1,629 | 1,525 | 1,604 | +56 | +3.6 | 12,000 |
11/22 | 1,616 | 1,646 | 1,500 | 1,548 | -72 | -4.4 | 15,900 |
11/15 | 1,670 | 1,721 | 1,572 | 1,620 | -50 | -3.0 | 11,900 |
11/8 | 1,771 | 1,837 | 1,664 | 1,670 | -138 | -7.6 | 12,600 |
11/1 | 1,705 | 1,896 | 1,705 | 1,808 | +101 | +5.9 | 52,300 |
10/25 | 1,691 | 1,721 | 1,617 | 1,707 | +12 | +0.7 | 23,500 |
10/18 | 1,681 | 1,695 | 1,520 | 1,695 | +30 | +1.8 | 16,700 |
10/11 | 1,778 | 1,781 | 1,663 | 1,665 | -111 | -6.3 | 31,700 |
10/4 | 1,720 | 1,781 | 1,692 | 1,776 | -24 | -1.3 | 33,600 |
9/27 | 1,932 | 2,049 | 1,768 | 1,800 | -109 | -5.7 | 66,800 |
9/20 | 1,880 | 1,989 | 1,802 | 1,909 | +25 | +1.3 | 51,700 |
9/13 | 1,932 | 2,056 | 1,865 | 1,884 | -158 | -7.7 | 81,800 |
9/6 | 2,801 | 2,932 | 1,981 | 2,042 | -609 | -23.0 | 1,262,500 |
8/30 | 1,837 | 2,705 | 1,782 | 2,651 | +894 | +50.9 | 3,277,700 |
8/23 | 1,700 | 1,757 | 1,611 | 1,757 | +34 | +2.0 | 27,900 |
8/16 | 1,422 | 1,723 | 1,422 | 1,723 | +251 | +17.1 | 40,400 |
8/9 | 1,556 | 1,632 | 1,255 | 1,472 | -183 | -11.1 | 59,600 |
8/2 | 1,912 | 1,964 | 1,591 | 1,655 | -248 | -13.0 | 73,100 |
7/26 | 2,140 | 2,209 | 1,870 | 1,903 | -237 | -11.1 | 117,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて