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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,222 | 1,228 | 1,193 | 1,193 | -43 | -3.5% | 48,800 |
| 2022/09/22 | 1,246 | 1,253 | 1,236 | 1,236 | -11 | -0.9% | 14,500 |
| 2022/09/21 | 1,238 | 1,249 | 1,229 | 1,247 | -7 | -0.6% | 22,700 |
| 2022/09/20 | 1,248 | 1,263 | 1,248 | 1,254 | +3 | +0.2% | 30,800 |
| 2022/09/16 | 1,252 | 1,261 | 1,238 | 1,251 | -14 | -1.1% | 26,200 |
| 2022/09/15 | 1,283 | 1,285 | 1,265 | 1,265 | -16 | -1.2% | 20,400 |
| 2022/09/14 | 1,255 | 1,287 | 1,242 | 1,281 | -1 | -0.1% | 24,800 |
| 2022/09/13 | 1,272 | 1,288 | 1,271 | 1,282 | +10 | +0.8% | 18,800 |
| 2022/09/12 | 1,274 | 1,283 | 1,265 | 1,272 | +7 | +0.6% | 25,600 |
| 2022/09/09 | 1,239 | 1,269 | 1,235 | 1,265 | +30 | +2.4% | 41,700 |
| 2022/09/08 | 1,220 | 1,239 | 1,220 | 1,235 | +13 | +1.1% | 39,300 |
| 2022/09/07 | 1,230 | 1,241 | 1,220 | 1,222 | -2 | -0.2% | 37,500 |
| 2022/09/06 | 1,232 | 1,245 | 1,223 | 1,224 | -15 | -1.2% | 29,000 |
| 2022/09/05 | 1,233 | 1,250 | 1,231 | 1,239 | -2 | -0.2% | 22,300 |
| 2022/09/02 | 1,262 | 1,263 | 1,236 | 1,241 | -18 | -1.4% | 22,900 |
| 2022/09/01 | 1,267 | 1,275 | 1,255 | 1,259 | -19 | -1.5% | 38,600 |
| 2022/08/31 | 1,275 | 1,291 | 1,274 | 1,278 | -7 | -0.5% | 39,900 |
| 2022/08/30 | 1,261 | 1,286 | 1,261 | 1,285 | +20 | +1.6% | 39,300 |
| 2022/08/29 | 1,239 | 1,266 | 1,230 | 1,265 | +2 | +0.2% | 50,900 |
| 2022/08/26 | 1,252 | 1,273 | 1,250 | 1,263 | +11 | +0.9% | 28,000 |
| 2022/08/25 | 1,238 | 1,254 | 1,238 | 1,252 | +14 | +1.1% | 11,400 |
| 2022/08/24 | 1,245 | 1,258 | 1,238 | 1,238 | -7 | -0.6% | 17,500 |
| 2022/08/23 | 1,237 | 1,252 | 1,236 | 1,245 | -11 | -0.9% | 33,200 |
| 2022/08/22 | 1,259 | 1,266 | 1,241 | 1,256 | -2 | -0.2% | 32,700 |
| 2022/08/19 | 1,294 | 1,294 | 1,257 | 1,258 | -33 | -2.6% | 62,700 |
| 2022/08/18 | 1,263 | 1,294 | 1,248 | 1,291 | +21 | +1.7% | 57,400 |
| 2022/08/17 | 1,235 | 1,272 | 1,235 | 1,270 | +33 | +2.7% | 83,200 |
| 2022/08/16 | 1,220 | 1,238 | 1,210 | 1,237 | +18 | +1.5% | 52,400 |
| 2022/08/15 | 1,231 | 1,231 | 1,210 | 1,219 | -16 | -1.3% | 41,000 |
| 2022/08/12 | 1,223 | 1,238 | 1,223 | 1,235 | +13 | +1.1% | 48,300 |
| 2022/08/10 | 1,222 | 1,227 | 1,212 | 1,222 | ±0 | ±0% | 28,100 |
| 2022/08/09 | 1,238 | 1,243 | 1,217 | 1,222 | -10 | -0.8% | 57,300 |
| 2022/08/08 | 1,239 | 1,239 | 1,217 | 1,232 | -11 | -0.9% | 40,500 |
| 2022/08/05 | 1,241 | 1,248 | 1,232 | 1,243 | +5 | +0.4% | 66,300 |
| 2022/08/04 | 1,206 | 1,242 | 1,206 | 1,238 | +36 | +3% | 93,200 |
| 2022/08/03 | 1,210 | 1,231 | 1,202 | 1,202 | +1 | +0.1% | 136,100 |
| 2022/08/02 | 1,210 | 1,226 | 1,184 | 1,201 | +13 | +1.1% | 203,000 |
| 2022/08/01 | 1,155 | 1,193 | 1,140 | 1,188 | +153 | +14.8% | 350,700 |
| 2022/07/29 | 1,054 | 1,054 | 1,027 | 1,035 | -17 | -1.6% | 40,800 |
| 2022/07/28 | 1,043 | 1,055 | 1,027 | 1,052 | +13 | +1.3% | 84,500 |
| 2022/07/27 | 1,037 | 1,039 | 1,034 | 1,039 | -2 | -0.2% | 18,200 |
| 2022/07/26 | 1,038 | 1,044 | 1,021 | 1,041 | +4 | +0.4% | 22,100 |
| 2022/07/25 | 1,042 | 1,042 | 1,026 | 1,037 | -6 | -0.6% | 22,600 |
| 2022/07/22 | 1,039 | 1,043 | 1,033 | 1,043 | +4 | +0.4% | 17,700 |
| 2022/07/21 | 1,028 | 1,039 | 1,027 | 1,039 | +11 | +1.1% | 39,400 |
| 2022/07/20 | 1,021 | 1,028 | 1,014 | 1,028 | +16 | +1.6% | 43,300 |
| 2022/07/19 | 1,015 | 1,015 | 1,002 | 1,012 | -2 | -0.2% | 8,400 |
| 2022/07/15 | 1,016 | 1,022 | 1,008 | 1,014 | -1 | -0.1% | 18,200 |
| 2022/07/14 | 1,009 | 1,015 | 1,000 | 1,015 | ±0 | ±0% | 18,400 |
| 2022/07/13 | 998 | 1,015 | 991 | 1,015 | +17 | +1.7% | 16,900 |
651～
700
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
