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 |
|---|---|---|---|---|---|---|---|
| 2000/09/08 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 3,000 |
| 2000/09/07 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 2000/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/05 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 4,000 |
| 2000/09/04 | 1,310 | 1,360 | 1,310 | 1,360 | +70 | +5.4% | 13,000 |
| 2000/09/01 | 1,310 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 5,000 |
| 2000/08/31 | 1,350 | 1,350 | 1,290 | 1,310 | -40 | -3% | 11,000 |
| 2000/08/30 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 8,000 |
| 2000/08/29 | 1,370 | 1,380 | 1,330 | 1,340 | +10 | +0.8% | 15,000 |
| 2000/08/28 | 1,320 | 1,350 | 1,300 | 1,330 | +30 | +2.3% | 22,000 |
| 2000/08/25 | 1,300 | 1,310 | 1,290 | 1,300 | +40 | +3.2% | 22,000 |
| 2000/08/24 | 1,310 | 1,330 | 1,260 | 1,260 | -50 | -3.8% | 33,000 |
| 2000/08/23 | 1,400 | 1,400 | 1,310 | 1,310 | -130 | -9% | 19,000 |
| 2000/08/22 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 3,000 |
| 2000/08/21 | 1,440 | 1,450 | 1,370 | 1,420 | -80 | -5.3% | 9,000 |
| 2000/08/18 | 1,510 | 1,510 | 1,500 | 1,500 | -60 | -3.8% | 6,000 |
| 2000/08/17 | 1,380 | 1,560 | 1,380 | 1,560 | +200 | +14.7% | 38,000 |
| 2000/08/16 | 1,500 | 1,500 | 1,360 | 1,360 | -150 | -9.9% | 23,000 |
| 2000/08/15 | 1,500 | 1,510 | 1,500 | 1,510 | -50 | -3.2% | 5,000 |
| 2000/08/14 | 1,550 | 1,560 | 1,550 | 1,560 | -40 | -2.5% | 3,000 |
| 2000/08/11 | 1,670 | 1,670 | 1,600 | 1,600 | -100 | -5.9% | 4,000 |
| 2000/08/10 | 1,720 | 1,720 | 1,680 | 1,700 | -50 | -2.9% | 6,000 |
| 2000/08/09 | 1,700 | 1,800 | 1,700 | 1,750 | +20 | +1.2% | 6,000 |
| 2000/08/08 | 1,770 | 1,770 | 1,730 | 1,730 | +10 | +0.6% | 2,000 |
| 2000/08/07 | 1,720 | 1,720 | 1,720 | 1,720 | -180 | -9.5% | 1,000 |
| 2000/08/04 | 1,990 | 1,990 | 1,900 | 1,900 | -90 | -4.5% | 4,000 |
| 2000/08/03 | 1,990 | 1,990 | 1,990 | 1,990 | -10 | -0.5% | 1,000 |
| 2000/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2000/08/01 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2000/07/31 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2000/07/28 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2000/07/27 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2000/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 1,000 |
| 2000/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/24 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 1,000 |
| 2000/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/17 | 2,200 | 2,300 | 2,200 | 2,300 | +100 | +4.5% | 3,000 |
| 2000/07/14 | 2,130 | 2,200 | 2,130 | 2,200 | ±0 | ±0% | 6,000 |
| 2000/07/13 | 2,150 | 2,200 | 2,150 | 2,200 | +50 | +2.3% | 5,000 |
| 2000/07/12 | 2,140 | 2,150 | 2,140 | 2,150 | ±0 | ±0% | 4,000 |
| 2000/07/11 | 2,240 | 2,240 | 2,150 | 2,150 | - | - | 3,000 |
| 2000/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/07 | 2,100 | 2,100 | 2,100 | 2,100 | +100 | +5% | 3,000 |
| 2000/07/06 | 2,100 | 2,100 | 2,000 | 2,000 | - | - | 6,000 |
| 2000/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/04 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 2,000 |
| 2000/07/03 | 2,250 | 2,300 | 2,250 | 2,300 | +150 | +7% | 5,000 |
| 2000/06/30 | 2,070 | 2,150 | 2,070 | 2,150 | +70 | +3.4% | 6,000 |
6051～
6100
件表示中 / 6957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 | 136,200円 | +6.3% | -20.5% | 3.96% | 9.94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 |
| エコナビスタ | 218,200円 | +6.0% | +7.0% | 0.00% | 45.30倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| オープンドア | 50,400円 | - | - | 0.00% | - | 3.61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 |
| ＭＤＶ | 38,400円 | +52.4% | - | 2.34% | 8.81倍 | 4.70倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| Ｚｅｎｍｕ | 1,133,000円 | +31.2% | +72.6% | 0.00% | 96.62倍 | 66.22倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
