3920 アイビーシー 東証1 10:57
1,785円
前日比
-25 (-1.38%)
比較される銘柄: IXナレッジサイオスネクスウェア
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
76.8 6.49 370
昨年来高値: 1,839 (18/02/20)
昨年来安値: 777 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/21 1,810 1,825 1,762 1,785 -25 -1.4 119,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/20 1,731 1,839 1,705 1,810 +119 +7.0 578,300
18/02/19 1,637 1,712 1,621 1,691 +49 +3.0 237,800
18/02/16 1,669 1,703 1,601 1,642 +11 +0.7 378,000
18/02/15 1,480 1,640 1,478 1,631 +166 +11.3 345,500
18/02/14 1,480 1,550 1,410 1,465 +93 +6.8 363,500
18/02/13 1,539 1,539 1,369 1,372 -95 -6.5 263,500
18/02/09 1,381 1,490 1,360 1,467 -44 -2.9 161,800
18/02/08 1,428 1,520 1,428 1,511 +106 +7.5 170,400
18/02/07 1,570 1,579 1,380 1,405 -85 -5.7 258,200
18/02/06 1,500 1,525 1,350 1,490 -125 -7.7 366,400
18/02/05 1,570 1,617 1,517 1,615 -10 -0.6 257,100
18/02/02 1,638 1,654 1,577 1,625 -39 -2.3 254,700
18/02/01 1,700 1,719 1,638 1,664 +26 +1.6 355,000
18/01/31 1,635 1,740 1,612 1,638 -12 -0.7 437,200
18/01/30 1,650 1,680 1,530 1,650 +34 +2.1 506,000
18/01/29 1,668 1,750 1,589 1,616 +108 +7.2 1,201,300
18/01/26 1,505 1,520 1,451 1,508 +10 +0.7 178,000
18/01/25 1,533 1,589 1,493 1,498 -25 -1.6 404,500
18/01/24 1,450 1,544 1,417 1,523 +67 +4.6 395,900
18/01/23 1,360 1,457 1,335 1,456 +96 +7.1 278,600
18/01/22 1,319 1,365 1,319 1,360 +59 +4.5 88,300
18/01/19 1,352 1,366 1,290 1,301 -55 -4.1 112,200
18/01/18 1,405 1,406 1,332 1,356 -4 -0.3 170,600
18/01/17 1,385 1,399 1,349 1,360 -55 -3.9 132,700
18/01/16 1,349 1,430 1,315 1,415 +91 +6.9 255,400
18/01/15 1,380 1,420 1,320 1,324 -76 -5.4 264,700
18/01/12 1,349 1,430 1,295 1,400 +96 +7.4 437,900
18/01/11 1,210 1,344 1,202 1,304 +89 +7.3 412,000
18/01/10 1,189 1,255 1,165 1,215 +48 +4.1 210,000

日経平均