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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2025/07/03 | 1,363 | 1,365 | 1,358 | 1,361 | +2 | +0.1% | 11,300 |
| 2025/07/02 | 1,358 | 1,369 | 1,354 | 1,359 | +7 | +0.5% | 12,700 |
| 2025/07/01 | 1,356 | 1,360 | 1,350 | 1,352 | -4 | -0.3% | 14,200 |
| 2025/06/30 | 1,360 | 1,363 | 1,356 | 1,356 | -1 | -0.1% | 18,700 |
| 2025/06/27 | 1,360 | 1,368 | 1,350 | 1,357 | -3 | -0.2% | 19,000 |
| 2025/06/26 | 1,359 | 1,369 | 1,352 | 1,360 | -2 | -0.1% | 13,000 |
| 2025/06/25 | 1,359 | 1,370 | 1,350 | 1,362 | +3 | +0.2% | 22,300 |
| 2025/06/24 | 1,360 | 1,361 | 1,355 | 1,359 | +12 | +0.9% | 7,100 |
| 2025/06/23 | 1,357 | 1,358 | 1,346 | 1,347 | -8 | -0.6% | 9,500 |
| 2025/06/20 | 1,363 | 1,363 | 1,352 | 1,355 | -8 | -0.6% | 20,200 |
| 2025/06/19 | 1,367 | 1,367 | 1,357 | 1,363 | -2 | -0.1% | 10,100 |
| 2025/06/18 | 1,356 | 1,368 | 1,356 | 1,365 | +5 | +0.4% | 8,500 |
| 2025/06/17 | 1,363 | 1,364 | 1,353 | 1,360 | -3 | -0.2% | 12,900 |
| 2025/06/16 | 1,347 | 1,364 | 1,345 | 1,363 | +20 | +1.5% | 12,000 |
| 2025/06/13 | 1,356 | 1,358 | 1,335 | 1,343 | -17 | -1.3% | 24,100 |
| 2025/06/12 | 1,367 | 1,369 | 1,357 | 1,360 | -3 | -0.2% | 10,300 |
| 2025/06/11 | 1,370 | 1,375 | 1,358 | 1,363 | ±0 | ±0% | 9,200 |
| 2025/06/10 | 1,371 | 1,380 | 1,352 | 1,363 | -1 | -0.1% | 16,000 |
| 2025/06/09 | 1,362 | 1,378 | 1,357 | 1,364 | -7 | -0.5% | 15,000 |
| 2025/06/06 | 1,370 | 1,380 | 1,366 | 1,371 | +11 | +0.8% | 9,600 |
| 2025/06/05 | 1,360 | 1,371 | 1,358 | 1,360 | +3 | +0.2% | 14,400 |
| 2025/06/04 | 1,359 | 1,371 | 1,355 | 1,357 | +2 | +0.1% | 17,600 |
| 2025/06/03 | 1,360 | 1,373 | 1,355 | 1,355 | ±0 | ±0% | 14,400 |
| 2025/06/02 | 1,351 | 1,359 | 1,350 | 1,355 | ±0 | ±0% | 12,100 |
| 2025/05/30 | 1,360 | 1,371 | 1,355 | 1,355 | -18 | -1.3% | 10,300 |
| 2025/05/29 | 1,364 | 1,381 | 1,364 | 1,373 | +23 | +1.7% | 18,700 |
| 2025/05/28 | 1,358 | 1,364 | 1,347 | 1,350 | ±0 | ±0% | 11,600 |
| 2025/05/27 | 1,363 | 1,363 | 1,345 | 1,350 | -4 | -0.3% | 7,400 |
| 2025/05/26 | 1,362 | 1,369 | 1,351 | 1,354 | -8 | -0.6% | 8,300 |
| 2025/05/23 | 1,362 | 1,383 | 1,361 | 1,362 | +1 | +0.1% | 14,300 |
| 2025/05/22 | 1,361 | 1,374 | 1,354 | 1,361 | ±0 | ±0% | 20,300 |
| 2025/05/21 | 1,360 | 1,378 | 1,360 | 1,361 | +1 | +0.1% | 14,600 |
1～
50
件表示中 / 7004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 | 140,700円 | +6.3% | -20.5% | 3.84% | 10.27倍 | 1.19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 |
| ＨＥＲＯＺ | 106,400円 | +13.0% | +215.8% | 0.00% | 107.58倍 | 3.53倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スマートドライ | 42,700円 | +41.7% | +68.4% | 0.00% | 41.38倍 | 20.92倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| オープンドア | 51,100円 | +4.0% | - | 0.00% | 158.70倍 | 3.66倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ドリームアーツ | 382,500円 | +11.3% | +14.1% | 1.05% | 24.48倍 | 6.42倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
