3920 アイビーシー 東証1 15:00
1,646円
前日比
+62 (+3.91%)
比較される銘柄: サイオスULSグルプネクスウェア
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
72.6 5.65
年初来高値: 1,839 (18/02/20)
年初来安値: 1,090 (18/01/04)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/23 1,613 1,689 1,592 1,646 +62 +3.9 426,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/22 1,596 1,618 1,561 1,584 +4 +0.3 197,900
18/05/21 1,438 1,580 1,438 1,580 +149 +10.4 230,700
18/05/18 1,477 1,493 1,425 1,431 -44 -3.0 125,100
18/05/17 1,465 1,525 1,442 1,475 +53 +3.7 209,200
18/05/16 1,371 1,429 1,366 1,422 +81 +6.0 160,100
18/05/15 1,320 1,342 1,302 1,341 +34 +2.6 60,100
18/05/14 1,447 1,447 1,301 1,307 -38 -2.8 182,600
18/05/11 1,318 1,350 1,296 1,345 +36 +2.8 62,600
18/05/10 1,330 1,331 1,296 1,309 -17 -1.3 45,400
18/05/09 1,338 1,360 1,295 1,326 +1 +0.1 87,800
18/05/08 1,297 1,337 1,293 1,325 +53 +4.2 52,600
18/05/07 1,254 1,275 1,254 1,272 +26 +2.1 28,700
18/05/02 1,259 1,259 1,237 1,246 -3 -0.2 26,100
18/05/01 1,276 1,277 1,235 1,249 -1 -0.1 44,900
18/04/27 1,313 1,320 1,244 1,250 -41 -3.2 81,900
18/04/26 1,333 1,333 1,286 1,291 -26 -2.0 94,400
18/04/25 1,334 1,343 1,310 1,317 -27 -2.0 31,400
18/04/24 1,337 1,377 1,324 1,344 +14 +1.1 35,000
18/04/23 1,332 1,343 1,316 1,330 -10 -0.7 20,400
18/04/20 1,318 1,357 1,318 1,340 +16 +1.2 20,700
18/04/19 1,340 1,345 1,305 1,324 -21 -1.6 30,100
18/04/18 1,329 1,358 1,307 1,345 +14 +1.1 38,300
18/04/17 1,328 1,348 1,286 1,331 +11 +0.8 51,600
18/04/16 1,390 1,400 1,315 1,320 -83 -5.9 70,000
18/04/13 1,380 1,406 1,360 1,403 +16 +1.2 34,600
18/04/12 1,359 1,395 1,345 1,387 +8 +0.6 52,300
18/04/11 1,444 1,444 1,373 1,379 -53 -3.7 57,600
18/04/10 1,457 1,457 1,413 1,432 -27 -1.9 38,500
18/04/09 1,403 1,467 1,381 1,459 +35 +2.5 69,900

日経平均