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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 7019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 | 159,500円 | +8.7% | -4.9% | 3.45% | 10.82倍 | 1.33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 |
| サイバセキュリ | 179,000円 | +29.6% | +20.2% | 0.28% | 26.45倍 | 4.72倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 455,500円 | +11.3% | +14.1% | 0.88% | 29.15倍 | 6.73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 |
| ＡＭＩ | 99,000円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26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 |
| ネットスターズ | 108,900円 | +24.3% | - | 0.00% | 91.90倍 | 2.53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
