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 |
|---|---|---|---|---|---|---|---|
| 1999/08/10 | 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 |
| 1999/06/24 | 3,290 | 3,400 | 3,290 | 3,290 | -10 | -0.3% | 37,000 |
| 1999/06/23 | 3,300 | 3,300 | 3,210 | 3,300 | ±0 | ±0% | 29,000 |
| 1999/06/22 | 3,310 | 3,350 | 3,200 | 3,300 | -50 | -1.5% | 19,000 |
| 1999/06/21 | 3,360 | 3,420 | 3,230 | 3,350 | -50 | -1.5% | 21,000 |
| 1999/06/18 | 3,400 | 3,440 | 3,370 | 3,400 | +30 | +0.9% | 12,000 |
| 1999/06/17 | 3,150 | 3,390 | 3,130 | 3,370 | +260 | +8.4% | 37,000 |
| 1999/06/16 | 3,110 | 3,110 | 3,020 | 3,110 | +100 | +3.3% | 7,000 |
| 1999/06/15 | 3,150 | 3,150 | 3,000 | 3,010 | -140 | -4.4% | 7,000 |
| 1999/06/14 | 3,100 | 3,200 | 3,100 | 3,150 | -50 | -1.6% | 6,000 |
| 1999/06/11 | 3,330 | 3,330 | 3,200 | 3,200 | -100 | -3% | 5,000 |
| 1999/06/10 | 3,210 | 3,310 | 3,200 | 3,300 | +100 | +3.1% | 12,000 |
| 1999/06/09 | 3,390 | 3,400 | 3,200 | 3,200 | -190 | -5.6% | 10,000 |
| 1999/06/08 | 3,390 | 3,390 | 3,390 | 3,390 | -20 | -0.6% | 2,000 |
| 1999/06/07 | 3,480 | 3,500 | 3,400 | 3,410 | +20 | +0.6% | 16,000 |
| 1999/06/04 | 3,300 | 3,500 | 3,300 | 3,390 | +90 | +2.7% | 40,000 |
| 1999/06/03 | 3,330 | 3,330 | 3,140 | 3,300 | +20 | +0.6% | 15,000 |
| 1999/06/02 | 3,180 | 3,280 | 3,080 | 3,280 | +140 | +4.5% | 13,000 |
| 1999/06/01 | 2,810 | 3,190 | 2,810 | 3,140 | +320 | +11.3% | 17,000 |
6351～
6400
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 | 106,100円 | +13.0% | +215.8% | 0.00% | 107.28倍 | 3.52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 | 43,400円 | +22.6% | - | 0.00% | 36.84倍 | 1.28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 | 53,500円 | +58.0% | +999.9% | 0.93% | 30.75倍 | 3.29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 | 49,900円 | +4.0% | - | 0.00% | 154.97倍 | 3.58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
