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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 1,150 | 1,170 | 1,100 | 1,170 | +20 | +1.7% | 10,100 |
| 2004/08/10 | 1,130 | 1,170 | 1,130 | 1,150 | -40 | -3.4% | 3,400 |
| 2004/08/09 | 1,090 | 1,190 | 1,090 | 1,190 | +50 | +4.4% | 1,600 |
| 2004/08/06 | 1,070 | 1,140 | 1,050 | 1,140 | +40 | +3.6% | 7,100 |
| 2004/08/05 | 1,090 | 1,100 | 1,030 | 1,100 | ±0 | ±0% | 9,500 |
| 2004/08/04 | 1,140 | 1,150 | 1,030 | 1,100 | -50 | -4.3% | 7,300 |
| 2004/08/03 | 1,200 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 1,200 |
| 2004/08/02 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 1,200 |
| 2004/07/30 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 600 |
| 2004/07/29 | 1,150 | 1,150 | 1,120 | 1,120 | -20 | -1.8% | 2,400 |
| 2004/07/28 | 1,160 | 1,160 | 1,120 | 1,140 | -10 | -0.9% | 8,600 |
| 2004/07/27 | 1,150 | 1,160 | 1,150 | 1,150 | -30 | -2.5% | 7,900 |
| 2004/07/26 | 1,160 | 1,180 | 1,150 | 1,180 | -20 | -1.7% | 9,100 |
| 2004/07/23 | 1,230 | 1,240 | 1,180 | 1,200 | ±0 | ±0% | 9,300 |
| 2004/07/22 | 1,200 | 1,200 | 1,160 | 1,200 | +20 | +1.7% | 8,700 |
| 2004/07/21 | 1,190 | 1,190 | 1,140 | 1,180 | -30 | -2.5% | 27,100 |
| 2004/07/20 | 1,240 | 1,240 | 1,200 | 1,210 | -30 | -2.4% | 4,000 |
| 2004/07/16 | 1,270 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 2004/07/15 | 1,330 | 1,330 | 1,250 | 1,250 | -90 | -6.7% | 13,200 |
| 2004/07/14 | 1,400 | 1,400 | 1,340 | 1,340 | -50 | -3.6% | 12,900 |
| 2004/07/13 | 1,380 | 1,390 | 1,360 | 1,390 | +10 | +0.7% | 5,300 |
| 2004/07/12 | 1,360 | 1,380 | 1,340 | 1,380 | +20 | +1.5% | 2,400 |
| 2004/07/09 | 1,380 | 1,380 | 1,340 | 1,360 | -30 | -2.2% | 5,200 |
| 2004/07/08 | 1,380 | 1,400 | 1,350 | 1,390 | -10 | -0.7% | 17,200 |
| 2004/07/07 | 1,360 | 1,410 | 1,300 | 1,400 | ±0 | ±0% | 19,900 |
| 2004/07/06 | 1,350 | 1,410 | 1,340 | 1,400 | -10 | -0.7% | 37,600 |
| 2004/07/05 | 1,420 | 1,430 | 1,400 | 1,410 | -70 | -4.7% | 8,400 |
| 2004/07/02 | 1,490 | 1,510 | 1,440 | 1,480 | -40 | -2.6% | 11,600 |
| 2004/07/01 | 1,560 | 1,590 | 1,480 | 1,520 | -50 | -3.2% | 35,000 |
| 2004/06/30 | 1,570 | 1,580 | 1,510 | 1,570 | +10 | +0.6% | 32,500 |
| 2004/06/29 | 1,530 | 1,560 | 1,510 | 1,560 | +30 | +2% | 32,700 |
| 2004/06/28 | 1,550 | 1,550 | 1,480 | 1,530 | -20 | -1.3% | 14,100 |
| 2004/06/25 | 1,540 | 1,570 | 1,540 | 1,550 | ±0 | ±0% | 42,100 |
| 2004/06/24 | 1,570 | 1,580 | 1,480 | 1,550 | ±0 | ±0% | 52,400 |
| 2004/06/23 | 1,470 | 1,550 | 1,430 | 1,550 | +100 | +6.9% | 77,600 |
| 2004/06/22 | 1,390 | 1,450 | 1,320 | 1,450 | +50 | +3.6% | 47,400 |
| 2004/06/21 | 1,450 | 1,460 | 1,400 | 1,400 | -20 | -1.4% | 21,400 |
| 2004/06/18 | 1,430 | 1,440 | 1,400 | 1,420 | -10 | -0.7% | 40,300 |
| 2004/06/17 | 1,430 | 1,430 | 1,380 | 1,430 | -20 | -1.4% | 34,600 |
| 2004/06/16 | 1,310 | 1,450 | 1,310 | 1,450 | +160 | +12.4% | 105,500 |
| 2004/06/15 | 1,280 | 1,340 | 1,250 | 1,290 | ±0 | ±0% | 39,300 |
| 2004/06/14 | 1,340 | 1,400 | 1,220 | 1,290 | -30 | -2.3% | 74,000 |
| 2004/06/11 | 1,180 | 1,350 | 1,160 | 1,320 | +160 | +13.8% | 109,500 |
| 2004/06/10 | 1,150 | 1,170 | 1,140 | 1,160 | ±0 | ±0% | 12,600 |
| 2004/06/09 | 1,180 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 14,500 |
| 2004/06/08 | 1,140 | 1,160 | 1,140 | 1,160 | +30 | +2.7% | 13,200 |
| 2004/06/07 | 1,100 | 1,130 | 1,090 | 1,130 | +30 | +2.7% | 7,500 |
| 2004/06/04 | 1,110 | 1,120 | 1,090 | 1,100 | -20 | -1.8% | 5,300 |
| 2004/06/03 | 1,160 | 1,160 | 1,110 | 1,120 | -30 | -2.6% | 12,100 |
| 2004/06/02 | 1,190 | 1,190 | 1,120 | 1,150 | -20 | -1.7% | 14,200 |
5151～
5200
件表示中 / 7021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 | 159,300円 | +8.7% | -4.9% | 3.45% | 10.80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 |
| キューブシス | 119,000円 | +6.3% | +26.3% | 3.53% | 14.69倍 | 1.65倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＡＭＩ | 101,900円 | +20.0% | +17.0% | 2.94% | 11.40倍 | 1.29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 |
| サンアスタリスク | 45,700円 | +10.9% | -25.4% | 0.00% | 20.56倍 | 1.77倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| スマートドライ | 48,600円 | +41.7% | +102.3% | 0.00% | 40.84倍 | 23.81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 |
市場注目の銘柄
チャート関連のコラム
