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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,402 | 1,402 | 1,377 | 1,377 | -25 | -1.8% | 26,600 |
| 2024/02/26 | 1,405 | 1,420 | 1,398 | 1,402 | +10 | +0.7% | 23,500 |
| 2024/02/22 | 1,395 | 1,405 | 1,380 | 1,392 | +14 | +1% | 38,200 |
| 2024/02/21 | 1,414 | 1,414 | 1,376 | 1,378 | -25 | -1.8% | 27,300 |
| 2024/02/20 | 1,376 | 1,428 | 1,376 | 1,403 | +32 | +2.3% | 71,800 |
| 2024/02/19 | 1,347 | 1,375 | 1,334 | 1,371 | +24 | +1.8% | 65,100 |
| 2024/02/16 | 1,315 | 1,348 | 1,313 | 1,347 | +12 | +0.9% | 92,900 |
| 2024/02/15 | 1,341 | 1,384 | 1,318 | 1,335 | -236 | -15% | 337,900 |
| 2024/02/14 | 1,554 | 1,577 | 1,545 | 1,571 | -2 | -0.1% | 32,400 |
| 2024/02/13 | 1,570 | 1,580 | 1,555 | 1,573 | +26 | +1.7% | 24,800 |
| 2024/02/09 | 1,555 | 1,571 | 1,547 | 1,547 | -15 | -1% | 18,100 |
| 2024/02/08 | 1,560 | 1,571 | 1,545 | 1,562 | -10 | -0.6% | 19,900 |
| 2024/02/07 | 1,558 | 1,577 | 1,554 | 1,572 | +1 | +0.1% | 12,300 |
| 2024/02/06 | 1,602 | 1,605 | 1,571 | 1,571 | -33 | -2.1% | 26,000 |
| 2024/02/05 | 1,619 | 1,622 | 1,590 | 1,604 | -5 | -0.3% | 22,000 |
| 2024/02/02 | 1,581 | 1,609 | 1,577 | 1,609 | +31 | +2% | 28,400 |
| 2024/02/01 | 1,565 | 1,581 | 1,558 | 1,578 | +1 | +0.1% | 16,000 |
| 2024/01/31 | 1,581 | 1,585 | 1,562 | 1,577 | -9 | -0.6% | 21,000 |
| 2024/01/30 | 1,589 | 1,604 | 1,585 | 1,586 | +7 | +0.4% | 21,400 |
| 2024/01/29 | 1,580 | 1,581 | 1,566 | 1,579 | +6 | +0.4% | 13,400 |
| 2024/01/26 | 1,565 | 1,588 | 1,554 | 1,573 | +1 | +0.1% | 15,100 |
| 2024/01/25 | 1,589 | 1,600 | 1,572 | 1,572 | -8 | -0.5% | 33,800 |
| 2024/01/24 | 1,561 | 1,592 | 1,561 | 1,580 | +6 | +0.4% | 23,900 |
| 2024/01/23 | 1,585 | 1,587 | 1,569 | 1,574 | -9 | -0.6% | 25,800 |
| 2024/01/22 | 1,547 | 1,605 | 1,547 | 1,583 | +41 | +2.7% | 64,700 |
| 2024/01/19 | 1,528 | 1,544 | 1,520 | 1,542 | +27 | +1.8% | 32,800 |
| 2024/01/18 | 1,513 | 1,530 | 1,505 | 1,515 | -2 | -0.1% | 24,800 |
| 2024/01/17 | 1,528 | 1,530 | 1,515 | 1,517 | +4 | +0.3% | 29,900 |
| 2024/01/16 | 1,498 | 1,525 | 1,482 | 1,513 | +19 | +1.3% | 60,900 |
| 2024/01/15 | 1,467 | 1,497 | 1,460 | 1,494 | +32 | +2.2% | 97,600 |
| 2024/01/12 | 1,482 | 1,482 | 1,462 | 1,462 | -18 | -1.2% | 17,000 |
| 2024/01/11 | 1,484 | 1,485 | 1,475 | 1,480 | -4 | -0.3% | 21,900 |
| 2024/01/10 | 1,495 | 1,495 | 1,476 | 1,484 | +1 | +0.1% | 15,400 |
| 2024/01/09 | 1,470 | 1,486 | 1,468 | 1,483 | +26 | +1.8% | 27,700 |
| 2024/01/05 | 1,466 | 1,476 | 1,450 | 1,457 | -17 | -1.2% | 22,600 |
| 2024/01/04 | 1,450 | 1,474 | 1,444 | 1,474 | +7 | +0.5% | 14,100 |
| 2023/12/29 | 1,450 | 1,478 | 1,443 | 1,467 | +14 | +1% | 36,500 |
| 2023/12/28 | 1,440 | 1,462 | 1,438 | 1,453 | -12 | -0.8% | 25,600 |
| 2023/12/27 | 1,470 | 1,477 | 1,458 | 1,465 | -5 | -0.3% | 106,700 |
| 2023/12/26 | 1,496 | 1,511 | 1,465 | 1,470 | -25 | -1.7% | 51,300 |
| 2023/12/25 | 1,520 | 1,521 | 1,491 | 1,495 | -24 | -1.6% | 23,600 |
| 2023/12/22 | 1,516 | 1,529 | 1,514 | 1,519 | +11 | +0.7% | 12,600 |
| 2023/12/21 | 1,520 | 1,530 | 1,502 | 1,508 | -16 | -1% | 26,000 |
| 2023/12/20 | 1,549 | 1,550 | 1,524 | 1,524 | -21 | -1.4% | 21,400 |
| 2023/12/19 | 1,514 | 1,545 | 1,514 | 1,545 | +39 | +2.6% | 28,500 |
| 2023/12/18 | 1,526 | 1,526 | 1,506 | 1,506 | -24 | -1.6% | 19,800 |
| 2023/12/15 | 1,520 | 1,539 | 1,519 | 1,530 | +7 | +0.5% | 23,600 |
| 2023/12/14 | 1,521 | 1,523 | 1,511 | 1,523 | +11 | +0.7% | 40,400 |
| 2023/12/13 | 1,521 | 1,527 | 1,510 | 1,512 | -4 | -0.3% | 10,900 |
| 2023/12/12 | 1,523 | 1,523 | 1,511 | 1,516 | -2 | -0.1% | 9,200 |
51～
100
件表示中 / 6705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 | 143,600円 | +4.1% | -9.3% | 3.20% | 10.13倍 | 1.39倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Ｗｉ－ＳＵＮ、セキュリティ等新分野育成 |
| Ｃｈａｔｗｏｒｋ | 40,900円 | +38.8% | - | 0.00% | 83.64倍 | 6.74倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| フレクト | 244,000円 | +28.9% | +159.2% | 0.00% | 32.85倍 | 8.67倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| トヨクモ | 149,300円 | +20.8% | +14.3% | 0.94% | 23.52倍 | 7.25倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| ニーズウェル | 80,200円 | +22.4% | +26.9% | 2.24% | 15.76倍 | 3.76倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
