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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 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 |
| 1999/05/31 | 2,790 | 2,820 | 2,780 | 2,820 | -20 | -0.7% | 8,000 |
| 1999/05/28 | 2,870 | 2,870 | 2,750 | 2,840 | -110 | -3.7% | 16,000 |
| 1999/05/27 | 2,950 | 2,960 | 2,950 | 2,950 | +50 | +1.7% | 9,000 |
| 1999/05/26 | 2,950 | 3,000 | 2,880 | 2,900 | -100 | -3.3% | 13,000 |
| 1999/05/25 | 2,900 | 3,100 | 2,800 | 3,000 | - | - | 27,000 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 3,130 | 3,130 | 3,000 | 3,040 | -100 | -3.2% | 15,000 |
| 1999/05/20 | 3,190 | 3,240 | 3,110 | 3,140 | -60 | -1.9% | 20,000 |
| 1999/05/19 | 3,150 | 3,200 | 3,150 | 3,200 | ±0 | ±0% | 9,000 |
| 1999/05/18 | 3,110 | 3,250 | 3,100 | 3,200 | +140 | +4.6% | 32,000 |
| 1999/05/17 | 3,210 | 3,210 | 3,000 | 3,060 | -260 | -7.8% | 20,000 |
| 1999/05/14 | 3,450 | 3,450 | 3,200 | 3,320 | -80 | -2.4% | 33,000 |
| 1999/05/13 | 3,500 | 3,500 | 3,400 | 3,400 | -60 | -1.7% | 8,000 |
| 1999/05/12 | 3,400 | 3,510 | 3,400 | 3,460 | +60 | +1.8% | 22,000 |
| 1999/05/11 | 3,520 | 3,550 | 3,400 | 3,400 | -190 | -5.3% | 10,000 |
| 1999/05/10 | 3,490 | 3,590 | 3,320 | 3,590 | +40 | +1.1% | 28,000 |
| 1999/05/07 | 3,600 | 3,610 | 3,500 | 3,550 | -130 | -3.5% | 17,000 |
| 1999/05/06 | 3,650 | 3,700 | 3,590 | 3,680 | -20 | -0.5% | 27,000 |
| 1999/04/30 | 3,790 | 3,790 | 3,660 | 3,700 | -150 | -3.9% | 15,000 |
6401～
6450
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
