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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,371 | 1,380 | 1,352 | 1,363 | -1 | -0.1% | 16,000 |
| 2025/06/09 | 1,362 | 1,378 | 1,357 | 1,364 | -7 | -0.5% | 15,000 |
| 2025/06/06 | 1,370 | 1,380 | 1,366 | 1,371 | +11 | +0.8% | 9,600 |
| 2025/06/05 | 1,360 | 1,371 | 1,358 | 1,360 | +3 | +0.2% | 14,400 |
| 2025/06/04 | 1,359 | 1,371 | 1,355 | 1,357 | +2 | +0.1% | 17,600 |
| 2025/06/03 | 1,360 | 1,373 | 1,355 | 1,355 | ±0 | ±0% | 14,400 |
| 2025/06/02 | 1,351 | 1,359 | 1,350 | 1,355 | ±0 | ±0% | 12,100 |
| 2025/05/30 | 1,360 | 1,371 | 1,355 | 1,355 | -18 | -1.3% | 10,300 |
| 2025/05/29 | 1,364 | 1,381 | 1,364 | 1,373 | +23 | +1.7% | 18,700 |
| 2025/05/28 | 1,358 | 1,364 | 1,347 | 1,350 | ±0 | ±0% | 11,600 |
| 2025/05/27 | 1,363 | 1,363 | 1,345 | 1,350 | -4 | -0.3% | 7,400 |
| 2025/05/26 | 1,362 | 1,369 | 1,351 | 1,354 | -8 | -0.6% | 8,300 |
| 2025/05/23 | 1,362 | 1,383 | 1,361 | 1,362 | +1 | +0.1% | 14,300 |
| 2025/05/22 | 1,361 | 1,374 | 1,354 | 1,361 | ±0 | ±0% | 20,300 |
| 2025/05/21 | 1,360 | 1,378 | 1,360 | 1,361 | +1 | +0.1% | 14,600 |
| 2025/05/20 | 1,384 | 1,384 | 1,360 | 1,360 | -18 | -1.3% | 13,800 |
| 2025/05/19 | 1,351 | 1,385 | 1,351 | 1,378 | +16 | +1.2% | 20,500 |
| 2025/05/16 | 1,350 | 1,374 | 1,341 | 1,362 | +12 | +0.9% | 32,500 |
| 2025/05/15 | 1,361 | 1,375 | 1,350 | 1,350 | -41 | -2.9% | 12,600 |
| 2025/05/14 | 1,374 | 1,391 | 1,348 | 1,391 | +11 | +0.8% | 19,300 |
| 2025/05/13 | 1,395 | 1,399 | 1,380 | 1,380 | -2 | -0.1% | 18,600 |
| 2025/05/12 | 1,384 | 1,384 | 1,370 | 1,382 | -8 | -0.6% | 27,100 |
| 2025/05/09 | 1,380 | 1,402 | 1,379 | 1,390 | +23 | +1.7% | 66,200 |
| 2025/05/08 | 1,372 | 1,374 | 1,361 | 1,367 | +1 | +0.1% | 11,900 |
| 2025/05/07 | 1,350 | 1,379 | 1,350 | 1,366 | +16 | +1.2% | 31,500 |
| 2025/05/02 | 1,347 | 1,357 | 1,340 | 1,350 | +3 | +0.2% | 15,300 |
| 2025/05/01 | 1,346 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 11,500 |
| 2025/04/30 | 1,341 | 1,353 | 1,330 | 1,350 | +12 | +0.9% | 16,500 |
| 2025/04/28 | 1,341 | 1,343 | 1,330 | 1,338 | -3 | -0.2% | 28,800 |
| 2025/04/25 | 1,319 | 1,341 | 1,319 | 1,341 | +23 | +1.7% | 16,300 |
| 2025/04/24 | 1,321 | 1,321 | 1,305 | 1,318 | -9 | -0.7% | 14,500 |
| 2025/04/23 | 1,327 | 1,332 | 1,316 | 1,327 | +19 | +1.5% | 16,200 |
| 2025/04/22 | 1,310 | 1,318 | 1,295 | 1,308 | +12 | +0.9% | 21,600 |
| 2025/04/21 | 1,284 | 1,297 | 1,281 | 1,296 | +18 | +1.4% | 15,400 |
| 2025/04/18 | 1,262 | 1,278 | 1,262 | 1,278 | +31 | +2.5% | 30,500 |
| 2025/04/17 | 1,237 | 1,247 | 1,230 | 1,247 | +7 | +0.6% | 14,700 |
| 2025/04/16 | 1,250 | 1,250 | 1,237 | 1,240 | -10 | -0.8% | 12,600 |
| 2025/04/15 | 1,251 | 1,270 | 1,246 | 1,250 | -1 | -0.1% | 29,500 |
| 2025/04/14 | 1,260 | 1,260 | 1,241 | 1,251 | +10 | +0.8% | 35,300 |
| 2025/04/11 | 1,218 | 1,245 | 1,200 | 1,241 | ±0 | ±0% | 17,700 |
| 2025/04/10 | 1,240 | 1,249 | 1,228 | 1,241 | +73 | +6.3% | 28,500 |
| 2025/04/09 | 1,186 | 1,189 | 1,148 | 1,168 | -44 | -3.6% | 79,300 |
| 2025/04/08 | 1,199 | 1,240 | 1,194 | 1,212 | +67 | +5.9% | 50,800 |
| 2025/04/07 | 1,158 | 1,185 | 1,141 | 1,145 | -101 | -8.1% | 67,900 |
| 2025/04/04 | 1,285 | 1,290 | 1,221 | 1,246 | -63 | -4.8% | 49,400 |
| 2025/04/03 | 1,288 | 1,323 | 1,277 | 1,309 | -23 | -1.7% | 16,600 |
| 2025/04/02 | 1,343 | 1,343 | 1,325 | 1,332 | -6 | -0.4% | 16,000 |
| 2025/04/01 | 1,347 | 1,357 | 1,338 | 1,338 | -3 | -0.2% | 16,500 |
| 2025/03/31 | 1,389 | 1,389 | 1,340 | 1,341 | -51 | -3.7% | 17,300 |
| 2025/03/28 | 1,388 | 1,392 | 1,376 | 1,392 | +1 | +0.1% | 20,100 |
51～
100
件表示中 / 7019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 | 159,500円 | +8.7% | -4.9% | 3.45% | 10.82倍 | 1.33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 |
| サイバセキュリ | 179,000円 | +29.6% | +20.2% | 0.28% | 26.45倍 | 4.72倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 455,500円 | +11.3% | +14.1% | 0.88% | 29.15倍 | 6.73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 | 99,000円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26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 |
| ネットスターズ | 108,900円 | +24.3% | - | 0.00% | 91.90倍 | 2.53倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
