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 |
|---|---|---|---|---|---|---|---|
| 1999/09/03 | 2,960 | 3,360 | 2,950 | 3,360 | +400 | +13.5% | 74,000 |
| 1999/09/02 | 2,870 | 2,970 | 2,860 | 2,960 | +110 | +3.9% | 18,000 |
| 1999/09/01 | 2,810 | 2,850 | 2,780 | 2,850 | ±0 | ±0% | 23,000 |
| 1999/08/31 | 2,870 | 2,870 | 2,830 | 2,850 | +10 | +0.4% | 6,000 |
| 1999/08/30 | 2,830 | 2,880 | 2,830 | 2,840 | -40 | -1.4% | 14,000 |
| 1999/08/27 | 2,800 | 2,880 | 2,800 | 2,880 | +80 | +2.9% | 6,000 |
| 1999/08/26 | 2,880 | 2,900 | 2,780 | 2,800 | -40 | -1.4% | 9,000 |
| 1999/08/25 | 2,800 | 2,840 | 2,800 | 2,840 | +20 | +0.7% | 9,000 |
| 1999/08/24 | 2,950 | 2,950 | 2,820 | 2,820 | -80 | -2.8% | 10,000 |
| 1999/08/23 | 2,940 | 2,940 | 2,860 | 2,900 | -60 | -2% | 7,000 |
| 1999/08/20 | 2,920 | 2,980 | 2,920 | 2,960 | -290 | -8.9% | 21,000 |
| 1999/08/19 | 3,220 | 3,250 | 3,100 | 3,250 | +50 | +1.6% | 16,000 |
| 1999/08/18 | 3,120 | 3,200 | 3,090 | 3,200 | +100 | +3.2% | 19,000 |
| 1999/08/17 | 3,300 | 3,350 | 3,100 | 3,100 | ±0 | ±0% | 22,000 |
| 1999/08/16 | 2,900 | 3,100 | 2,900 | 3,100 | +210 | +7.3% | 18,000 |
| 1999/08/13 | 2,860 | 2,950 | 2,860 | 2,890 | +40 | +1.4% | 9,000 |
| 1999/08/12 | 2,950 | 2,950 | 2,850 | 2,850 | -160 | -5.3% | 3,000 |
| 1999/08/11 | 3,000 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 3,000 |
| 1999/08/10 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 3,000 |
| 1999/08/09 | 3,000 | 3,000 | 3,000 | 3,000 | +50 | +1.7% | 4,000 |
| 1999/08/06 | 2,970 | 3,120 | 2,950 | 2,950 | +20 | +0.7% | 13,000 |
| 1999/08/05 | 3,000 | 3,000 | 2,850 | 2,930 | ±0 | ±0% | 12,000 |
| 1999/08/04 | 2,950 | 3,000 | 2,900 | 2,930 | +80 | +2.8% | 14,000 |
| 1999/08/03 | 2,850 | 2,950 | 2,820 | 2,850 | ±0 | ±0% | 26,000 |
| 1999/08/02 | 2,920 | 2,920 | 2,850 | 2,850 | -70 | -2.4% | 15,000 |
| 1999/07/30 | 2,920 | 2,920 | 2,800 | 2,920 | ±0 | ±0% | 16,000 |
| 1999/07/29 | 3,010 | 3,010 | 2,920 | 2,920 | -80 | -2.7% | 17,000 |
| 1999/07/28 | 2,980 | 3,000 | 2,980 | 3,000 | +70 | +2.4% | 10,000 |
| 1999/07/27 | 3,000 | 3,000 | 2,930 | 2,930 | -70 | -2.3% | 6,000 |
| 1999/07/26 | 3,000 | 3,000 | 2,920 | 3,000 | ±0 | ±0% | 15,000 |
| 1999/07/23 | 3,100 | 3,100 | 3,000 | 3,000 | -190 | -6% | 11,000 |
| 1999/07/22 | 3,200 | 3,200 | 3,190 | 3,190 | -10 | -0.3% | 3,000 |
| 1999/07/21 | 3,300 | 3,300 | 3,200 | 3,200 | -50 | -1.5% | 2,000 |
| 1999/07/19 | 3,320 | 3,320 | 3,250 | 3,250 | -70 | -2.1% | 9,000 |
| 1999/07/16 | 3,510 | 3,510 | 3,320 | 3,320 | -180 | -5.1% | 9,000 |
| 1999/07/15 | 3,300 | 3,500 | 3,300 | 3,500 | +300 | +9.4% | 22,000 |
| 1999/07/14 | 3,390 | 3,400 | 3,200 | 3,200 | -200 | -5.9% | 16,000 |
| 1999/07/13 | 3,400 | 3,410 | 3,400 | 3,400 | -50 | -1.4% | 5,000 |
| 1999/07/12 | 3,300 | 3,500 | 3,300 | 3,450 | +150 | +4.5% | 9,000 |
| 1999/07/09 | 3,330 | 3,330 | 3,260 | 3,300 | -90 | -2.7% | 5,000 |
| 1999/07/08 | 3,360 | 3,390 | 3,300 | 3,390 | -20 | -0.6% | 10,000 |
| 1999/07/07 | 3,590 | 3,590 | 3,410 | 3,410 | -190 | -5.3% | 14,000 |
| 1999/07/06 | 3,700 | 3,900 | 3,600 | 3,600 | -100 | -2.7% | 42,000 |
| 1999/07/05 | 3,600 | 3,700 | 3,500 | 3,700 | +100 | +2.8% | 44,000 |
| 1999/07/02 | 3,600 | 3,600 | 3,500 | 3,600 | ±0 | ±0% | 35,000 |
| 1999/07/01 | 3,650 | 3,650 | 3,500 | 3,600 | -100 | -2.7% | 24,000 |
| 1999/06/30 | 3,610 | 3,700 | 3,610 | 3,700 | +100 | +2.8% | 46,000 |
| 1999/06/29 | 3,730 | 3,730 | 3,600 | 3,600 | -150 | -4% | 30,000 |
| 1999/06/28 | 3,350 | 3,850 | 3,350 | 3,750 | +400 | +11.9% | 90,000 |
| 1999/06/25 | 3,300 | 3,380 | 3,230 | 3,350 | +60 | +1.8% | 13,000 |
6301～
6350
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
