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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/20 | 1,384 | 1,384 | 1,360 | 1,360 | -18 | -1.3% | 13,800 |
| 2025/05/19 | 1,351 | 1,385 | 1,351 | 1,378 | +16 | +1.2% | 20,500 |
| 2025/05/16 | 1,350 | 1,374 | 1,341 | 1,362 | +12 | +0.9% | 32,500 |
| 2025/05/15 | 1,361 | 1,375 | 1,350 | 1,350 | -41 | -2.9% | 12,600 |
| 2025/05/14 | 1,374 | 1,391 | 1,348 | 1,391 | +11 | +0.8% | 19,300 |
| 2025/05/13 | 1,395 | 1,399 | 1,380 | 1,380 | -2 | -0.1% | 18,600 |
| 2025/05/12 | 1,384 | 1,384 | 1,370 | 1,382 | -8 | -0.6% | 27,100 |
| 2025/05/09 | 1,380 | 1,402 | 1,379 | 1,390 | +23 | +1.7% | 66,200 |
| 2025/05/08 | 1,372 | 1,374 | 1,361 | 1,367 | +1 | +0.1% | 11,900 |
| 2025/05/07 | 1,350 | 1,379 | 1,350 | 1,366 | +16 | +1.2% | 31,500 |
| 2025/05/02 | 1,347 | 1,357 | 1,340 | 1,350 | +3 | +0.2% | 15,300 |
| 2025/05/01 | 1,346 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 11,500 |
| 2025/04/30 | 1,341 | 1,353 | 1,330 | 1,350 | +12 | +0.9% | 16,500 |
| 2025/04/28 | 1,341 | 1,343 | 1,330 | 1,338 | -3 | -0.2% | 28,800 |
| 2025/04/25 | 1,319 | 1,341 | 1,319 | 1,341 | +23 | +1.7% | 16,300 |
| 2025/04/24 | 1,321 | 1,321 | 1,305 | 1,318 | -9 | -0.7% | 14,500 |
1～
50
件表示中 / 6988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 | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95倍 | 1.16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 |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| オープンドア | 50,200円 | +4.0% | - | 0.00% | 155.90倍 | 3.60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 |
| ドリコム | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| サクラＫＣＳ | 139,200円 | +1.6% | +3.8% | 2.44% | 14.57倍 | 0.78倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
