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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 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 |
| 1999/10/22 | 3,470 | 3,470 | 3,340 | 3,390 | -80 | -2.3% | 4,000 |
| 1999/10/21 | 3,570 | 3,570 | 3,400 | 3,470 | +100 | +3% | 6,000 |
| 1999/10/20 | 3,360 | 3,370 | 3,360 | 3,370 | +160 | +5% | 2,000 |
| 1999/10/19 | 3,520 | 3,520 | 3,210 | 3,210 | -310 | -8.8% | 6,000 |
| 1999/10/18 | 3,630 | 3,630 | 3,450 | 3,520 | -210 | -5.6% | 23,000 |
| 1999/10/15 | 3,790 | 3,800 | 3,700 | 3,730 | -70 | -1.8% | 39,000 |
| 1999/10/14 | 3,830 | 3,840 | 3,750 | 3,800 | -40 | -1% | 32,000 |
| 1999/10/13 | 3,840 | 3,840 | 3,750 | 3,840 | -10 | -0.3% | 52,000 |
| 1999/10/12 | 3,760 | 3,860 | 3,720 | 3,850 | +290 | +8.1% | 62,000 |
| 1999/10/08 | 3,700 | 3,700 | 3,560 | 3,560 | -140 | -3.8% | 18,000 |
| 1999/10/07 | 3,800 | 3,800 | 3,700 | 3,700 | -150 | -3.9% | 39,000 |
| 1999/10/06 | 3,870 | 3,870 | 3,780 | 3,850 | -30 | -0.8% | 21,000 |
| 1999/10/05 | 3,840 | 3,880 | 3,800 | 3,880 | +170 | +4.6% | 50,000 |
| 1999/10/04 | 3,880 | 3,880 | 3,710 | 3,710 | -190 | -4.9% | 39,000 |
| 1999/10/01 | 3,700 | 3,900 | 3,400 | 3,900 | +190 | +5.1% | 97,000 |
| 1999/09/30 | 3,600 | 3,800 | 3,510 | 3,710 | +10 | +0.3% | 57,000 |
| 1999/09/29 | 3,720 | 3,720 | 3,550 | 3,700 | +350 | +10.4% | 99,000 |
| 1999/09/28 | 3,250 | 3,350 | 3,250 | 3,350 | +400 | +13.6% | 69,000 |
| 1999/09/27 | 2,960 | 3,100 | 2,950 | 2,950 | -10 | -0.3% | 7,000 |
6301～
6350
件表示中 / 7020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 | 159,900円 | +8.7% | -4.9% | 3.44% | 10.85倍 | 1.34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 |
| ドリームアーツ | 466,000円 | +11.3% | +14.1% | 0.86% | 29.82倍 | 6.88倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＭＩ | 100,000円 | +20.0% | +17.0% | 3.00% | 11.19倍 | 1.27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 |
| スマートドライ | 48,000円 | +41.7% | +102.3% | 0.00% | 40.34倍 | 23.52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 |
| サンアスタリスク | 45,700円 | +10.9% | -25.4% | 0.00% | 20.56倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
