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 |
|---|---|---|---|---|---|---|---|
| 1999/03/15 | 1,780 | 1,780 | 1,720 | 1,770 | -20 | -1.1% | 13,000 |
| 1999/03/12 | 1,670 | 1,790 | 1,600 | 1,790 | +60 | +3.5% | 22,000 |
| 1999/03/11 | 1,750 | 1,780 | 1,660 | 1,730 | -60 | -3.4% | 27,000 |
| 1999/03/10 | 1,900 | 1,900 | 1,790 | 1,790 | -90 | -4.8% | 22,000 |
| 1999/03/09 | 1,780 | 1,880 | 1,760 | 1,880 | +70 | +3.9% | 38,000 |
| 1999/03/08 | 1,890 | 1,890 | 1,800 | 1,810 | -90 | -4.7% | 22,000 |
| 1999/03/05 | 1,900 | 1,950 | 1,870 | 1,900 | +10 | +0.5% | 87,000 |
| 1999/03/04 | 1,750 | 1,900 | 1,750 | 1,890 | +140 | +8% | 93,000 |
| 1999/03/03 | 1,820 | 1,820 | 1,700 | 1,750 | -50 | -2.8% | 36,000 |
| 1999/03/02 | 1,700 | 1,840 | 1,700 | 1,800 | +130 | +7.8% | 120,000 |
| 1999/03/01 | 1,680 | 1,680 | 1,620 | 1,670 | -10 | -0.6% | 19,000 |
| 1999/02/26 | 1,650 | 1,760 | 1,650 | 1,680 | +50 | +3.1% | 120,000 |
| 1999/02/25 | 1,530 | 1,630 | 1,530 | 1,630 | +110 | +7.2% | 98,000 |
| 1999/02/24 | 1,470 | 1,520 | 1,470 | 1,520 | +20 | +1.3% | 14,000 |
| 1999/02/23 | 1,450 | 1,550 | 1,450 | 1,500 | +60 | +4.2% | 60,000 |
| 1999/02/22 | 1,420 | 1,440 | 1,410 | 1,440 | +50 | +3.6% | 11,000 |
| 1999/02/19 | 1,370 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 10,000 |
| 1999/02/18 | 1,430 | 1,430 | 1,380 | 1,380 | -50 | -3.5% | 13,000 |
| 1999/02/17 | 1,410 | 1,430 | 1,380 | 1,430 | ±0 | ±0% | 43,000 |
| 1999/02/16 | 1,390 | 1,450 | 1,390 | 1,430 | +80 | +5.9% | 46,000 |
| 1999/02/15 | 1,260 | 1,400 | 1,260 | 1,350 | +90 | +7.1% | 30,000 |
| 1999/02/12 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 13,000 |
| 1999/02/10 | 1,290 | 1,300 | 1,240 | 1,300 | ±0 | ±0% | 15,000 |
| 1999/02/09 | 1,250 | 1,330 | 1,240 | 1,300 | +50 | +4% | 28,000 |
| 1999/02/08 | 1,140 | 1,250 | 1,140 | 1,250 | +150 | +13.6% | 22,000 |
| 1999/02/05 | 1,140 | 1,140 | 1,030 | 1,100 | -50 | -4.3% | 14,000 |
| 1999/02/04 | 1,130 | 1,200 | 1,130 | 1,150 | +30 | +2.7% | 22,000 |
| 1999/02/03 | 1,080 | 1,140 | 1,080 | 1,120 | +50 | +4.7% | 29,000 |
| 1999/02/02 | 1,000 | 1,070 | 1,000 | 1,070 | +60 | +5.9% | 10,000 |
| 1999/02/01 | 1,000 | 1,020 | 1,000 | 1,010 | - | - | 4,000 |
| 1999/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/28 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 1999/01/27 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 4,000 |
| 1999/01/26 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 7,000 |
| 1999/01/25 | 1,050 | 1,050 | 1,000 | 1,050 | +10 | +1% | 14,000 |
| 1999/01/22 | 1,050 | 1,050 | 1,040 | 1,040 | +20 | +2% | 2,000 |
| 1999/01/21 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 4,000 |
| 1999/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | +40 | +4.2% | 1,000 |
| 1999/01/19 | 960 | 960 | 960 | 960 | +20 | +2.1% | 2,000 |
| 1999/01/18 | 950 | 950 | 940 | 940 | -10 | -1.1% | 3,000 |
| 1999/01/14 | 950 | 950 | 940 | 950 | - | - | 4,000 |
| 1999/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/12 | 950 | 950 | 910 | 910 | -70 | -7.1% | 2,000 |
| 1999/01/11 | 1,000 | 1,010 | 980 | 980 | -20 | -2% | 8,000 |
| 1999/01/08 | 1,000 | 1,010 | 1,000 | 1,000 | -20 | -2% | 8,000 |
| 1999/01/07 | 1,070 | 1,070 | 1,010 | 1,020 | +34 | +3.4% | 21,000 |
| 1999/01/06 | 941 | 986 | 941 | 986 | +100 | +11.3% | 10,000 |
| 1999/01/05 | 820 | 886 | 815 | 886 | - | - | 9,000 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 786 | 786 | 786 | 786 | +1 | +0.1% | 1,000 |
6451～
6500
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 | 105,300円 | +13.0% | +215.8% | 0.00% | 106.47倍 | 3.49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 | 44,400円 | +22.6% | - | 0.00% | 37.69倍 | 1.31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 | 53,300円 | +58.0% | +999.9% | 0.94% | 30.64倍 | 3.28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 | 50,100円 | +4.0% | - | 0.00% | 155.59倍 | 3.59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
