リップス（373A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,559
- 始値
- 1,540
- 高値
- 1,569
- 安値
- 1,540
- 終値 +0.64%
- 1,569
- 出来高 +450%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +1.42%
1,547 - 株価（25日）
移動平均値 - -0.7%
1,580 - 出来高（5日）
移動平均値 - +74.6%
2,520
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,540 | 1,569 | 1,540 | 1,569 | +0.64% | 4,400 | 40億5978万 | -0.7% | 8.3 | 1.09 |
| 03/26 | 1,565 | 1,565 | 1,545 | 1,559 | +0.58% | 800 | 40億3391万 | -1.39% | 8.25 | 1.09 |
| 03/25 | 1,554 | 1,559 | 1,536 | 1,550 | +1.37% | 1,500 | 40億1062万 | -2.02% | 8.2 | 1.08 |
| 03/24 | 1,532 | 1,557 | 1,529 | 1,529 | +0.13% | 1,400 | 39億5628万 | -3.53% | 8.09 | 1.06 |
| 03/23 | 1,545 | 1,546 | 1,525 | 1,527 | -2.74% | 4,500 | 39億5111万 | -3.78% | 8.08 | 1.06 |
| 03/19 | 1,587 | 1,588 | 1,570 | 1,570 | -1.01% | 2,100 | 40億6237万 | -1.38% | 8.31 | 1.09 |
| 03/18 | 1,591 | 1,591 | 1,583 | 1,586 | -0.25% | 1,300 | 41億377万 | -0.5% | 8.39 | 1.1 |
| 03/17 | 1,582 | 1,607 | 1,582 | 1,590 | +0.63% | 1,400 | 41億1412万 | -0.19% | 8.41 | 1.11 |
| 03/16 | 1,610 | 1,610 | 1,580 | 1,580 | -1.62% | 1,400 | 40億8825万 | -0.75% | 8.36 | 1.1 |
| 03/13 | 1,562 | 1,606 | 1,562 | 1,606 | +1.2% | 3,900 | 41億5552万 | +0.94% | 8.5 | 1.12 |
| 03/12 | 1,595 | 1,595 | 1,587 | 1,587 | -0.38% | 800 | 41億636万 | -0.19% | 8.4 | 1.1 |
| 03/11 | 1,595 | 1,595 | 1,590 | 1,593 | +0.38% | 1,000 | 41億2188万 | +0.19% | 8.43 | 1.11 |
| 03/10 | 1,558 | 1,618 | 1,558 | 1,587 | +2.92% | 9,300 | 41億636万 | -0.13% | 8.4 | 1.1 |
| 03/09 | 1,541 | 1,543 | 1,521 | 1,542 | -2.47% | 5,900 | 39億8992万 | -3.02% | 8.16 | 1.07 |
| 03/06 | 1,536 | 1,582 | 1,536 | 1,581 | +3.13% | 2,800 | 40億9083万 | -0.63% | 8.37 | 1.1 |
| 03/05 | 1,558 | 1,571 | 1,531 | 1,533 | +0.26% | 1,500 | 39億6663万 | -3.58% | 8.11 | 1.07 |
| 03/04 | 1,551 | 1,551 | 1,522 | 1,529 | -2.61% | 8,600 | 39億5628万 | -3.96% | 8.09 | 1.06 |
| 03/03 | 1,591 | 1,593 | 1,570 | 1,570 | -1.32% | 19,300 | 40億6237万 | -1.57% | 8.31 | 1.09 |
| 03/02 | 1,603 | 1,616 | 1,591 | 1,591 | -1.85% | 8,200 | 41億1671万 | -0.44% | 8.42 | 1.11 |
| 02/27 | 1,643 | 1,643 | 1,608 | 1,621 | -1.34% | 6,000 | 41億9433万 | +1.31% | 8.58 | 1.13 |
| 02/26 | 1,608 | 1,643 | 1,608 | 1,643 | +1.42% | 4,000 | 42億5126万 | +2.69% | 8.69 | 1.14 |
| 02/25 | 1,594 | 1,620 | 1,594 | 1,620 | +1% | 3,300 | 41億9175万 | +1.12% | 8.57 | 1.13 |
| 02/24 | 1,616 | 1,623 | 1,600 | 1,604 | -0.74% | 6,300 | 41億5035万 | 0% | 8.49 | 1.12 |
| 02/20 | 1,614 | 1,620 | 1,604 | 1,616 | +0.12% | 7,200 | 41億8140万 | +0.62% | 8.55 | 1.12 |
| 02/19 | 1,599 | 1,622 | 1,599 | 1,614 | +0.94% | 3,900 | 41億7622万 | +0.37% | 8.54 | 1.12 |
| 02/18 | 1,592 | 1,605 | 1,592 | 1,599 | +0.44% | 2,100 | 41億3741万 | -1.11% | 8.46 | 1.11 |
| 02/17 | 1,602 | 1,615 | 1,585 | 1,592 | -1.06% | 3,700 | 41億1930万 | -2.15% | 8.42 | 1.11 |
| 02/16 | 1,574 | 1,609 | 1,574 | 1,609 | +0.75% | 6,200 | 41億6328万 | -1.65% | 8.51 | 1.12 |
| 02/13 | 1,630 | 1,630 | 1,593 | 1,597 | -2.02% | 12,200 | 41億3223万 | -2.92% | 8.45 | 1.11 |
| 02/12 | 1,611 | 1,659 | 1,605 | 1,630 | +0.62% | 19,600 | 42億1762万 | -1.51% | 8.63 | 1.13 |
| 02/10 | 1,580 | 1,622 | 1,571 | 1,620 | +2.6% | 17,100 | 41億9175万 | -2.59% | 8.57 | 1.13 |
| 02/09 | 1,565 | 1,580 | 1,545 | 1,579 | +1.87% | 7,600 | 40億8566万 | -5.39% | 8.36 | 1.1 |
| 02/06 | 1,571 | 1,571 | 1,542 | 1,550 | -1.52% | 8,200 | 40億1062万 | -7.57% | 8.2 | 1.08 |
| 02/05 | 1,565 | 1,590 | 1,565 | 1,574 | -0.38% | 7,900 | 40億7272万 | -6.75% | 8.33 | 1.1 |
| 02/04 | 1,565 | 1,583 | 1,556 | 1,580 | +0.89% | 7,600 | 40億8825万 | -6.95% | 8.36 | 1.1 |
| 02/03 | 1,581 | 1,596 | 1,566 | 1,566 | -0.95% | 14,900 | 40億5202万 | -8.26% | 8.29 | 1.09 |
| 02/02 | 1,577 | 1,618 | 1,577 | 1,581 | -1.25% | 9,700 | 40億9083万 | -7.87% | 8.37 | 1.1 |
| 01/30 | 1,575 | 1,613 | 1,567 | 1,601 | +1.97% | 12,300 | 41億4258万 | -7.19% | 8.47 | 1.11 |
| 01/29 | 1,544 | 1,574 | 1,534 | 1,570 | +1.36% | 18,300 | 40億6237万 | -9.35% | 8.31 | 1.09 |
| 01/28 | 1,571 | 1,571 | 1,541 | 1,549 | -2.15% | 34,500 | 40億803万 | -11.03% | 8.2 | 1.08 |
| 01/27 | 1,617 | 1,617 | 1,583 | 1,583 | -2.1% | 33,300 | 40億9601万 | -9.44% | 8.38 | 1.1 |
| 01/26 | 1,630 | 1,637 | 1,612 | 1,617 | -1.82% | 10,300 | 41億8398万 | -7.81% | 8.56 | 1.13 |
| 01/23 | 1,627 | 1,647 | 1,623 | 1,647 | +0.73% | 7,200 | 42億6161万 | -6.42% | 8.71 | 1.15 |
| 01/22 | 1,632 | 1,638 | 1,627 | 1,635 | +0.25% | 4,300 | 42億3056万 | -7.42% | 8.65 | 1.14 |
| 01/21 | 1,646 | 1,654 | 1,625 | 1,631 | -2.8% | 18,500 | 42億2021万 | -7.96% | 8.63 | 1.14 |
| 01/20 | 1,672 | 1,679 | 1,652 | 1,678 | 0% | 8,300 | 43億4182万 | -5.52% | 8.88 | 1.17 |
| 01/19 | 1,665 | 1,685 | 1,638 | 1,678 | +1.39% | 27,300 | 43億4182万 | -5.68% | 8.88 | 1.17 |
| 01/16 | 1,668 | 1,672 | 1,621 | 1,655 | -0.78% | 50,300 | 42億8231万 | -7.13% | 8.76 | 1.15 |
| 01/15 | 1,689 | 1,705 | 1,656 | 1,668 | -9.35% | 105,700 | 43億1595万 | -6.61% | 8.83 | 1.16 |
| 01/14 | 1,845 | 1,854 | 1,824 | 1,840 | +0.33% | 28,500 | 47億6100万 | +2.91% | 9.74 | 1.28 |
| 01/13 | 1,845 | 1,845 | 1,813 | 1,834 | -0.27% | 14,000 | 47億4547万 | +2.86% | 9.7 | 1.28 |
| 01/09 | 1,821 | 1,848 | 1,789 | 1,839 | +0.6% | 16,800 | 47億5841万 | +3.49% | 9.73 | 1.28 |
| 01/08 | 1,837 | 1,838 | 1,815 | 1,828 | -0.16% | 6,100 | 47億2995万 | +3.16% | 9.67 | 1.27 |
| 01/07 | 1,829 | 1,848 | 1,815 | 1,831 | 0% | 7,600 | 47億3771万 | +3.5% | 9.69 | 1.27 |
| 01/06 | 1,780 | 1,847 | 1,780 | 1,831 | +2.92% | 13,800 | 47億3771万 | +3.68% | 9.69 | 1.27 |
| 01/05 | 1,790 | 1,800 | 1,779 | 1,779 | -0.34% | 9,500 | 46億316万 | +0.85% | 9.41 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,805 | 1,825 | 1,780 | 1,785 | -1.71% | 13,200 | 46億1868万 | +1.19% | 9.45 | 1.24 |
| 12/29 | 1,810 | 1,827 | 1,805 | 1,816 | -0.6% | 12,800 | 46億9890万 | +3.06% | 9.61 | 1.26 |
| 12/26 | 1,817 | 1,848 | 1,817 | 1,827 | +0.83% | 27,000 | 47億2736万 | +3.98% | 9.67 | 1.27 |
| 12/25 | 1,793 | 1,829 | 1,773 | 1,812 | +1.06% | 41,700 | 46億8855万 | +3.37% | 9.59 | 1.26 |
| 12/24 | 1,796 | 1,824 | 1,785 | 1,793 | -0.94% | 22,100 | 46億3938万 | +2.57% | 9.49 | 1.25 |
| 12/23 | 1,756 | 1,827 | 1,756 | 1,810 | +2.55% | 28,400 | 46億8337万 | +3.72% | 9.58 | 1.26 |
| 12/22 | 1,778 | 1,787 | 1,764 | 1,765 | -1.23% | 22,000 | 45億75万 | +1.38% | 9.34 | 1.23 |
| 12/19 | 1,746 | 1,788 | 1,746 | 1,787 | +2.76% | 17,600 | 45億5685万 | +2.64% | 9.46 | 1.24 |
| 12/18 | 1,730 | 1,739 | 1,730 | 1,739 | +0.35% | 5,000 | 44億3445万 | -0.11% | 9.2 | 1.21 |
| 12/17 | 1,755 | 1,755 | 1,727 | 1,733 | -1.48% | 13,700 | 44億1915万 | -0.69% | 9.17 | 1.21 |
| 12/16 | 1,790 | 1,793 | 1,755 | 1,759 | -2.17% | 18,200 | 44億8545万 | +0.69% | 9.31 | 1.22 |
| 12/15 | 1,770 | 1,798 | 1,760 | 1,798 | +1.07% | 14,500 | 45億8490万 | +2.8% | 9.51 | 1.25 |
| 12/12 | 1,746 | 1,779 | 1,746 | 1,779 | +2.12% | 21,400 | 45億3645万 | +1.77% | 9.41 | 1.24 |
| 12/11 | 1,753 | 1,760 | 1,736 | 1,742 | -0.91% | 20,200 | 44億4210万 | -0.29% | 9.22 | 1.21 |
| 12/10 | 1,736 | 1,764 | 1,733 | 1,758 | +0.98% | 18,400 | 44億8290万 | +0.63% | 9.3 | 1.22 |
| 12/09 | 1,753 | 1,753 | 1,733 | 1,741 | -0.34% | 31,000 | 44億3955万 | -0.46% | 9.21 | 1.21 |
| 12/08 | 1,724 | 1,760 | 1,724 | 1,747 | +1.28% | 22,500 | 44億5485万 | -0.34% | 9.24 | 1.22 |
| 12/05 | 1,734 | 1,764 | 1,725 | 1,725 | +0.06% | 17,400 | 43億9875万 | -1.93% | 9.13 | 1.2 |
| 12/04 | 1,686 | 1,735 | 1,686 | 1,724 | +2.25% | 10,100 | 43億9620万 | -2.27% | 9.12 | 1.2 |
| 12/03 | 1,701 | 1,702 | 1,660 | 1,686 | -0.94% | 38,300 | 42億9930万 | -4.75% | 8.92 | 1.17 |
| 12/02 | 1,737 | 1,748 | 1,700 | 1,702 | -2.41% | 27,200 | 43億4010万 | -4.27% | 9.01 | 1.18 |
| 12/01 | 1,775 | 1,777 | 1,740 | 1,744 | -1.75% | 21,500 | 44億4720万 | -2.46% | 9.23 | 1.21 |
| 11/28 | 1,783 | 1,783 | 1,770 | 1,775 | -0.45% | 10,900 | 45億2625万 | -1.22% | 9.39 | 1.22 |
| 11/27 | 1,775 | 1,798 | 1,774 | 1,783 | +1.42% | 14,800 | 45億4665万 | -1.27% | 9.43 | 1.22 |
| 11/26 | 1,728 | 1,767 | 1,726 | 1,758 | +1.21% | 17,600 | 44億8290万 | -2.98% | 9.3 | 1.21 |
| 11/25 | 1,725 | 1,744 | 1,710 | 1,737 | +2% | 29,600 | 44億2935万 | -4.67% | 9.19 | 1.19 |
| 11/21 | 1,707 | 1,732 | 1,690 | 1,703 | -0.64% | 35,100 | 43億4265万 | -7.19% | 9.01 | 1.17 |
| 11/20 | 1,709 | 1,726 | 1,703 | 1,714 | +0.76% | 11,800 | 43億7070万 | -8.34% | 9.07 | 1.18 |
| 11/19 | 1,703 | 1,725 | 1,687 | 1,701 | -0.12% | 20,100 | 43億3755万 | -12% | 9 | 1.17 |
| 11/18 | 1,725 | 1,739 | 1,688 | 1,703 | -1.28% | 40,300 | 43億4265万 | -14.55% | 9.01 | 1.17 |
| 11/17 | 1,756 | 1,763 | 1,719 | 1,725 | -2.27% | 49,300 | 43億9875万 | -16.14% | 9.13 | 1.18 |
| 11/14 | 1,770 | 1,789 | 1,759 | 1,765 | -1.51% | 23,900 | 45億75万 | -16.98% | 9.34 | 1.21 |
| 11/13 | 1,814 | 1,816 | 1,791 | 1,792 | -2.02% | 17,700 | 45億6960万 | -18.29% | 9.48 | 1.23 |
| 11/12 | 1,780 | 1,829 | 1,770 | 1,829 | +2.52% | 21,800 | 46億6395万 | -18.78% | 9.68 | 1.25 |
| 11/11 | 1,824 | 1,824 | 1,769 | 1,784 | -1.6% | 28,500 | 45億4920万 | -22.84% | 9.44 | 1.22 |
| 11/10 | 1,797 | 1,813 | 1,781 | 1,813 | +1.85% | 13,700 | 46億2315万 | -23.57% | 9.59 | 1.24 |
| 11/07 | 1,751 | 1,780 | 1,750 | 1,780 | +1.66% | 27,500 | 45億3900万 | -26.75% | 9.42 | 1.22 |
| 11/06 | 1,745 | 1,765 | 1,732 | 1,751 | +0.34% | 30,500 | 44億6505万 | -29.82% | 9.27 | 1.2 |
| 11/05 | 1,784 | 1,784 | 1,718 | 1,745 | -2.51% | 97,800 | 44億4975万 | -31.92% | 9.23 | 1.2 |
| 11/04 | 1,844 | 1,846 | 1,790 | 1,790 | -3.76% | 97,500 | 45億6450万 | -32.07% | 9.47 | 1.23 |
| 10/31 | 1,892 | 1,896 | 1,849 | 1,860 | -1.01% | 42,100 | 47億4300万 | -31.16% | 9.84 | 1.28 |
| 10/30 | 1,860 | 1,884 | 1,836 | 1,879 | +1.4% | 78,100 | 47億9145万 | -32.04% | 9.94 | 1.29 |
| 10/29 | 1,867 | 1,887 | 1,847 | 1,853 | -0.75% | 82,900 | 47億2515万 | -34.55% | 9.8 | 1.27 |
| 10/28 | 1,902 | 1,905 | 1,852 | 1,867 | -2.2% | 142,500 | 47億6085万 | -35.69% | 9.88 | 1.28 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 4,685 7/28 | 2,832 7/1 | 1,102,600 6/30 | +8.06% 9/22 | -12.31% 8/13 |
| 最新 | 1,569 2026/3/27 | 4,400 | -0.7% 1,580 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
