アイ・エス・ビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,786 | 1,829 | 1,780 | 1,790 | +3 | +0.2% | 44,000 |
| 2025/09/12 | 1,812 | 1,812 | 1,767 | 1,787 | -30 | -1.7% | 58,900 |
| 2025/09/11 | 1,785 | 1,819 | 1,785 | 1,817 | +41 | +2.3% | 64,200 |
| 2025/09/10 | 1,739 | 1,778 | 1,717 | 1,776 | +37 | +2.1% | 59,700 |
| 2025/09/09 | 1,680 | 1,747 | 1,680 | 1,739 | +62 | +3.7% | 59,300 |
| 2025/09/08 | 1,676 | 1,693 | 1,676 | 1,677 | +1 | +0.1% | 12,300 |
| 2025/09/05 | 1,641 | 1,680 | 1,638 | 1,676 | +23 | +1.4% | 38,200 |
| 2025/09/04 | 1,665 | 1,665 | 1,621 | 1,653 | -23 | -1.4% | 31,500 |
| 2025/09/03 | 1,674 | 1,682 | 1,661 | 1,676 | +11 | +0.7% | 27,500 |
| 2025/09/02 | 1,660 | 1,676 | 1,657 | 1,665 | ±0 | ±0% | 44,700 |
| 2025/09/01 | 1,686 | 1,696 | 1,663 | 1,665 | -35 | -2.1% | 39,100 |
| 2025/08/29 | 1,684 | 1,704 | 1,680 | 1,700 | +7 | +0.4% | 53,200 |
| 2025/08/28 | 1,636 | 1,705 | 1,634 | 1,693 | +57 | +3.5% | 107,300 |
| 2025/08/27 | 1,585 | 1,638 | 1,582 | 1,636 | +43 | +2.7% | 40,300 |
| 2025/08/26 | 1,593 | 1,607 | 1,588 | 1,593 | -7 | -0.4% | 18,300 |
| 2025/08/25 | 1,600 | 1,603 | 1,596 | 1,600 | +1 | +0.1% | 11,900 |
| 2025/08/22 | 1,597 | 1,608 | 1,580 | 1,599 | +4 | +0.3% | 18,400 |
| 2025/08/21 | 1,578 | 1,610 | 1,578 | 1,595 | +20 | +1.3% | 28,900 |
| 2025/08/20 | 1,572 | 1,585 | 1,572 | 1,575 | +2 | +0.1% | 15,100 |
| 2025/08/19 | 1,560 | 1,576 | 1,547 | 1,573 | +13 | +0.8% | 20,300 |
| 2025/08/18 | 1,536 | 1,565 | 1,532 | 1,560 | +24 | +1.6% | 30,500 |
| 2025/08/15 | 1,547 | 1,556 | 1,530 | 1,536 | -8 | -0.5% | 21,900 |
| 2025/08/14 | 1,550 | 1,557 | 1,532 | 1,544 | -11 | -0.7% | 26,500 |
| 2025/08/13 | 1,518 | 1,555 | 1,515 | 1,555 | +40 | +2.6% | 47,900 |
| 2025/08/12 | 1,486 | 1,515 | 1,451 | 1,515 | +15 | +1% | 58,300 |
| 2025/08/08 | 1,469 | 1,505 | 1,426 | 1,500 | +1 | +0.1% | 87,500 |
| 2025/08/07 | 1,493 | 1,500 | 1,487 | 1,499 | -6 | -0.4% | 30,300 |
| 2025/08/06 | 1,475 | 1,505 | 1,472 | 1,505 | +33 | +2.2% | 19,800 |
| 2025/08/05 | 1,476 | 1,478 | 1,464 | 1,472 | -1 | -0.1% | 15,700 |
| 2025/08/04 | 1,478 | 1,482 | 1,462 | 1,473 | -12 | -0.8% | 11,500 |
| 2025/08/01 | 1,488 | 1,501 | 1,473 | 1,485 | -22 | -1.5% | 17,600 |
| 2025/07/31 | 1,413 | 1,515 | 1,411 | 1,507 | +100 | +7.1% | 64,800 |
| 2025/07/30 | 1,413 | 1,443 | 1,407 | 1,407 | -11 | -0.8% | 41,800 |
| 2025/07/29 | 1,433 | 1,443 | 1,413 | 1,418 | -20 | -1.4% | 26,000 |
| 2025/07/28 | 1,445 | 1,452 | 1,436 | 1,438 | -2 | -0.1% | 10,300 |
| 2025/07/25 | 1,422 | 1,440 | 1,416 | 1,440 | +20 | +1.4% | 19,800 |
| 2025/07/24 | 1,429 | 1,429 | 1,415 | 1,420 | +6 | +0.4% | 24,900 |
| 2025/07/23 | 1,404 | 1,424 | 1,396 | 1,414 | +11 | +0.8% | 40,100 |
| 2025/07/22 | 1,405 | 1,419 | 1,400 | 1,403 | -9 | -0.6% | 17,300 |
| 2025/07/18 | 1,410 | 1,414 | 1,401 | 1,412 | +7 | +0.5% | 17,300 |
| 2025/07/17 | 1,398 | 1,415 | 1,398 | 1,405 | +6 | +0.4% | 20,300 |
| 2025/07/16 | 1,403 | 1,413 | 1,395 | 1,399 | -3 | -0.2% | 19,100 |
| 2025/07/15 | 1,391 | 1,408 | 1,380 | 1,402 | +9 | +0.6% | 32,900 |
| 2025/07/14 | 1,395 | 1,398 | 1,388 | 1,393 | +4 | +0.3% | 12,300 |
| 2025/07/11 | 1,371 | 1,389 | 1,371 | 1,389 | +21 | +1.5% | 17,100 |
| 2025/07/10 | 1,380 | 1,385 | 1,368 | 1,368 | -7 | -0.5% | 19,600 |
| 2025/07/09 | 1,373 | 1,390 | 1,369 | 1,375 | +2 | +0.1% | 28,500 |
| 2025/07/08 | 1,363 | 1,386 | 1,358 | 1,373 | +10 | +0.7% | 24,400 |
| 2025/07/07 | 1,374 | 1,374 | 1,363 | 1,363 | -1 | -0.1% | 11,000 |
| 2025/07/04 | 1,364 | 1,368 | 1,358 | 1,364 | +3 | +0.2% | 7,900 |
1～
50
件表示中 / 7036件
類似銘柄と比較する
現在ご覧いただいている「アイエスビー」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 |
|---|---|---|---|---|---|---|---|---|
| アイエスビー | 179,000円 | +8.7% | -4.9% | 3.07% | 12.14倍 | 1.50倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ＡＭＩ | 112,300円 | +20.0% | +17.0% | 2.67% | 12.56倍 | 1.43倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| エイチームＨＤ | 109,800円 | +2.4% | -43.2% | 2.55% | 33.97倍 | 2.26倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ヒトコムＨＤ | 114,000円 | +6.5% | +43.6% | 3.25% | 18.96倍 | 1.17倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ネットスターズ | 120,900円 | +24.3% | - | 0.00% | 102.03倍 | 2.81倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
