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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,432 | 1,441 | 1,414 | 1,441 | +12 | +0.8% | 25,100 |
| 2024/05/10 | 1,438 | 1,438 | 1,428 | 1,429 | -5 | -0.3% | 22,200 |
| 2024/05/09 | 1,422 | 1,440 | 1,412 | 1,434 | +11 | +0.8% | 19,900 |
| 2024/05/08 | 1,422 | 1,452 | 1,420 | 1,423 | +14 | +1% | 84,100 |
| 2024/05/07 | 1,397 | 1,423 | 1,397 | 1,409 | +15 | +1.1% | 32,400 |
| 2024/05/02 | 1,401 | 1,402 | 1,381 | 1,394 | +6 | +0.4% | 59,600 |
| 2024/05/01 | 1,400 | 1,425 | 1,382 | 1,388 | +98 | +7.6% | 234,700 |
| 2024/04/30 | 1,289 | 1,303 | 1,244 | 1,290 | -6 | -0.5% | 97,800 |
| 2024/04/26 | 1,300 | 1,302 | 1,270 | 1,296 | -4 | -0.3% | 43,700 |
| 2024/04/25 | 1,301 | 1,314 | 1,297 | 1,300 | -1 | -0.1% | 36,900 |
| 2024/04/24 | 1,289 | 1,305 | 1,284 | 1,301 | +18 | +1.4% | 22,200 |
| 2024/04/23 | 1,278 | 1,294 | 1,271 | 1,283 | +14 | +1.1% | 19,000 |
| 2024/04/22 | 1,257 | 1,269 | 1,251 | 1,269 | +29 | +2.3% | 19,300 |
| 2024/04/19 | 1,255 | 1,255 | 1,222 | 1,240 | -15 | -1.2% | 48,400 |
| 2024/04/18 | 1,242 | 1,264 | 1,240 | 1,255 | -1 | -0.1% | 44,300 |
| 2024/04/17 | 1,279 | 1,284 | 1,251 | 1,256 | -20 | -1.6% | 47,200 |
| 2024/04/16 | 1,299 | 1,299 | 1,276 | 1,276 | -25 | -1.9% | 45,600 |
| 2024/04/15 | 1,301 | 1,311 | 1,292 | 1,301 | -5 | -0.4% | 28,200 |
| 2024/04/12 | 1,314 | 1,320 | 1,306 | 1,306 | +4 | +0.3% | 24,200 |
| 2024/04/11 | 1,310 | 1,313 | 1,293 | 1,302 | -19 | -1.4% | 28,200 |
| 2024/04/10 | 1,327 | 1,332 | 1,321 | 1,321 | -6 | -0.5% | 9,200 |
| 2024/04/09 | 1,320 | 1,331 | 1,318 | 1,327 | +9 | +0.7% | 13,700 |
| 2024/04/08 | 1,313 | 1,324 | 1,304 | 1,318 | +5 | +0.4% | 22,300 |
| 2024/04/05 | 1,309 | 1,321 | 1,300 | 1,313 | +2 | +0.2% | 31,100 |
| 2024/04/04 | 1,332 | 1,332 | 1,311 | 1,311 | -11 | -0.8% | 39,200 |
| 2024/04/03 | 1,334 | 1,337 | 1,321 | 1,322 | -24 | -1.8% | 31,400 |
| 2024/04/02 | 1,365 | 1,365 | 1,334 | 1,346 | -16 | -1.2% | 33,900 |
| 2024/04/01 | 1,380 | 1,383 | 1,360 | 1,362 | -19 | -1.4% | 26,600 |
| 2024/03/29 | 1,369 | 1,382 | 1,357 | 1,381 | +14 | +1% | 27,300 |
| 2024/03/28 | 1,383 | 1,390 | 1,358 | 1,367 | -17 | -1.2% | 27,000 |
| 2024/03/27 | 1,373 | 1,393 | 1,373 | 1,384 | +7 | +0.5% | 21,500 |
| 2024/03/26 | 1,370 | 1,382 | 1,366 | 1,377 | +2 | +0.1% | 27,200 |
| 2024/03/25 | 1,389 | 1,403 | 1,372 | 1,375 | -14 | -1% | 36,700 |
| 2024/03/22 | 1,381 | 1,398 | 1,372 | 1,389 | +5 | +0.4% | 33,100 |
| 2024/03/21 | 1,394 | 1,394 | 1,371 | 1,384 | ±0 | ±0% | 28,400 |
| 2024/03/19 | 1,386 | 1,392 | 1,366 | 1,384 | -2 | -0.1% | 40,400 |
| 2024/03/18 | 1,403 | 1,403 | 1,372 | 1,386 | -4 | -0.3% | 146,200 |
| 2024/03/15 | 1,386 | 1,391 | 1,371 | 1,390 | +10 | +0.7% | 16,300 |
| 2024/03/14 | 1,384 | 1,384 | 1,365 | 1,380 | +15 | +1.1% | 19,900 |
| 2024/03/13 | 1,399 | 1,403 | 1,365 | 1,365 | -28 | -2% | 22,800 |
| 2024/03/12 | 1,384 | 1,393 | 1,364 | 1,393 | +2 | +0.1% | 22,700 |
| 2024/03/11 | 1,416 | 1,416 | 1,370 | 1,391 | -27 | -1.9% | 16,800 |
| 2024/03/08 | 1,374 | 1,422 | 1,374 | 1,418 | +38 | +2.8% | 55,600 |
| 2024/03/07 | 1,387 | 1,391 | 1,369 | 1,380 | +2 | +0.1% | 21,400 |
| 2024/03/06 | 1,367 | 1,389 | 1,360 | 1,378 | +11 | +0.8% | 35,500 |
| 2024/03/05 | 1,361 | 1,379 | 1,352 | 1,367 | -3 | -0.2% | 32,500 |
| 2024/03/04 | 1,379 | 1,384 | 1,357 | 1,370 | -3 | -0.2% | 38,500 |
| 2024/03/01 | 1,381 | 1,405 | 1,372 | 1,373 | -12 | -0.9% | 22,000 |
| 2024/02/29 | 1,387 | 1,390 | 1,361 | 1,385 | -5 | -0.4% | 35,100 |
| 2024/02/28 | 1,378 | 1,423 | 1,377 | 1,390 | +13 | +0.9% | 42,500 |
1～
50
件表示中 / 6705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 | 143,100円 | +4.1% | -9.3% | 3.21% | 10.10倍 | 1.38倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Ｗｉ－ＳＵＮ、セキュリティ等新分野育成 |
| Ｃｈａｔｗｏｒｋ | 41,700円 | +38.8% | - | 0.00% | 85.28倍 | 6.87倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| フレクト | 244,400円 | +28.9% | +159.2% | 0.00% | 32.91倍 | 8.69倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| トヨクモ | 142,500円 | +20.8% | +14.3% | 0.98% | 22.45倍 | 6.92倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| ニーズウェル | 79,700円 | +22.4% | +26.9% | 2.26% | 15.66倍 | 3.73倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
