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 |
|---|---|---|---|---|---|---|---|
| 2000/01/07 | 3,300 | 3,300 | 3,200 | 3,300 | ±0 | ±0% | 14,000 |
| 2000/01/06 | 3,220 | 3,300 | 3,220 | 3,300 | +100 | +3.1% | 11,000 |
| 2000/01/05 | 3,400 | 3,400 | 3,200 | 3,200 | -210 | -6.2% | 5,000 |
| 2000/01/04 | 3,410 | 3,410 | 3,410 | 3,410 | - | - | 2,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 7,000 |
| 1999/12/28 | 3,550 | 3,550 | 3,350 | 3,500 | -40 | -1.1% | 6,000 |
| 1999/12/27 | 3,700 | 3,700 | 3,530 | 3,540 | -100 | -2.7% | 7,000 |
| 1999/12/24 | 3,800 | 3,800 | 3,610 | 3,640 | -160 | -4.2% | 4,000 |
| 1999/12/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 5,000 |
| 1999/12/21 | 3,930 | 3,930 | 3,780 | 3,800 | -190 | -4.8% | 15,000 |
| 1999/12/20 | 4,260 | 4,360 | 3,990 | 3,990 | -150 | -3.6% | 51,000 |
| 1999/12/17 | 3,860 | 4,180 | 3,850 | 4,140 | +440 | +11.9% | 131,000 |
| 1999/12/16 | 3,700 | 3,700 | 3,600 | 3,700 | +170 | +4.8% | 20,000 |
| 1999/12/15 | 3,660 | 3,660 | 3,530 | 3,530 | -130 | -3.6% | 13,000 |
| 1999/12/14 | 3,780 | 3,780 | 3,660 | 3,660 | -90 | -2.4% | 9,000 |
| 1999/12/13 | 3,740 | 3,750 | 3,690 | 3,750 | +60 | +1.6% | 18,000 |
| 1999/12/10 | 3,900 | 3,900 | 3,690 | 3,690 | -260 | -6.6% | 23,000 |
| 1999/12/09 | 3,730 | 3,980 | 3,710 | 3,950 | +350 | +9.7% | 189,000 |
| 1999/12/08 | 3,510 | 3,850 | 3,510 | 3,600 | +100 | +2.9% | 101,000 |
| 1999/12/07 | 3,510 | 3,510 | 3,420 | 3,500 | +190 | +5.7% | 19,000 |
| 1999/12/06 | 3,460 | 3,460 | 3,310 | 3,310 | +150 | +4.7% | 11,000 |
| 1999/12/03 | 3,200 | 3,200 | 3,160 | 3,160 | +60 | +1.9% | 7,000 |
| 1999/12/02 | 3,340 | 3,340 | 3,100 | 3,100 | -140 | -4.3% | 8,000 |
| 1999/12/01 | 3,440 | 3,440 | 3,240 | 3,240 | -260 | -7.4% | 12,000 |
| 1999/11/30 | 3,500 | 3,500 | 3,500 | 3,500 | +50 | +1.4% | 1,000 |
| 1999/11/29 | 3,390 | 3,460 | 3,310 | 3,450 | +150 | +4.5% | 18,000 |
| 1999/11/26 | 3,390 | 3,390 | 3,210 | 3,300 | +100 | +3.1% | 12,000 |
| 1999/11/25 | 3,680 | 3,680 | 3,200 | 3,200 | -450 | -12.3% | 12,000 |
| 1999/11/24 | 3,700 | 3,700 | 3,560 | 3,650 | - | - | 6,000 |
| 1999/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/19 | 3,800 | 3,800 | 3,700 | 3,700 | -40 | -1.1% | 18,000 |
| 1999/11/18 | 3,860 | 3,860 | 3,740 | 3,740 | -140 | -3.6% | 18,000 |
| 1999/11/17 | 3,850 | 3,900 | 3,720 | 3,880 | +60 | +1.6% | 43,000 |
| 1999/11/16 | 3,940 | 3,940 | 3,600 | 3,820 | -20 | -0.5% | 55,000 |
| 1999/11/15 | 3,410 | 3,910 | 3,410 | 3,840 | +430 | +12.6% | 93,000 |
| 1999/11/12 | 3,330 | 3,420 | 3,330 | 3,410 | +80 | +2.4% | 18,000 |
| 1999/11/11 | 3,440 | 3,440 | 3,210 | 3,330 | +40 | +1.2% | 19,000 |
| 1999/11/10 | 3,200 | 3,290 | 3,100 | 3,290 | +90 | +2.8% | 31,000 |
| 1999/11/09 | 3,300 | 3,300 | 3,170 | 3,200 | -210 | -6.2% | 9,000 |
| 1999/11/08 | 3,560 | 3,560 | 3,410 | 3,410 | -40 | -1.2% | 19,000 |
| 1999/11/05 | 3,550 | 3,700 | 3,450 | 3,450 | -100 | -2.8% | 43,000 |
| 1999/11/04 | 3,230 | 3,600 | 3,220 | 3,550 | +350 | +10.9% | 56,000 |
| 1999/11/02 | 3,200 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 10,000 |
| 1999/11/01 | 3,210 | 3,210 | 3,180 | 3,200 | +40 | +1.3% | 17,000 |
| 1999/10/29 | 3,180 | 3,300 | 3,160 | 3,160 | +60 | +1.9% | 29,000 |
| 1999/10/28 | 3,160 | 3,180 | 3,050 | 3,100 | -70 | -2.2% | 18,000 |
| 1999/10/27 | 3,250 | 3,250 | 3,100 | 3,170 | -80 | -2.5% | 16,000 |
| 1999/10/26 | 3,390 | 3,390 | 3,250 | 3,250 | -110 | -3.3% | 7,000 |
| 1999/10/25 | 3,400 | 3,450 | 3,360 | 3,360 | -30 | -0.9% | 18,000 |
6251～
6300
件表示中 / 6989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 | 137,300円 | +6.3% | -20.5% | 3.93% | 10.02倍 | 1.17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 |
| ＨＥＲＯＺ | 105,800円 | +13.0% | +215.8% | 0.00% | 106.98倍 | 3.51倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＴＭＮ | 43,900円 | +22.6% | - | 0.00% | 37.26倍 | 1.29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 |
| ドリコム | 53,700円 | +58.0% | +999.9% | 0.93% | 30.86倍 | 3.30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 |
| オープンドア | 50,400円 | +4.0% | - | 0.00% | 156.52倍 | 3.62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 |
市場注目の銘柄
チャート関連のコラム
