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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,381 | 1,383 | 1,368 | 1,368 | -13 | -0.9% | 20,800 |
| 2024/12/17 | 1,385 | 1,389 | 1,379 | 1,381 | +6 | +0.4% | 12,100 |
| 2024/12/16 | 1,377 | 1,402 | 1,375 | 1,375 | -2 | -0.1% | 13,500 |
| 2024/12/13 | 1,376 | 1,388 | 1,375 | 1,377 | -8 | -0.6% | 23,600 |
| 2024/12/12 | 1,389 | 1,402 | 1,385 | 1,385 | -4 | -0.3% | 20,000 |
| 2024/12/11 | 1,417 | 1,417 | 1,389 | 1,389 | -19 | -1.3% | 21,100 |
| 2024/12/10 | 1,405 | 1,412 | 1,398 | 1,408 | +10 | +0.7% | 10,800 |
| 2024/12/09 | 1,387 | 1,404 | 1,381 | 1,398 | +13 | +0.9% | 90,700 |
| 2024/12/06 | 1,396 | 1,403 | 1,385 | 1,385 | -11 | -0.8% | 16,100 |
| 2024/12/05 | 1,404 | 1,409 | 1,395 | 1,396 | +3 | +0.2% | 14,400 |
| 2024/12/04 | 1,401 | 1,410 | 1,393 | 1,393 | -17 | -1.2% | 27,300 |
| 2024/12/03 | 1,398 | 1,424 | 1,398 | 1,410 | +22 | +1.6% | 27,700 |
| 2024/12/02 | 1,381 | 1,392 | 1,378 | 1,388 | +3 | +0.2% | 11,900 |
| 2024/11/29 | 1,388 | 1,393 | 1,382 | 1,385 | +4 | +0.3% | 16,900 |
| 2024/11/28 | 1,370 | 1,383 | 1,370 | 1,381 | +10 | +0.7% | 22,600 |
| 2024/11/27 | 1,394 | 1,394 | 1,371 | 1,371 | -23 | -1.6% | 26,400 |
| 2024/11/26 | 1,385 | 1,405 | 1,385 | 1,394 | +14 | +1% | 16,200 |
| 2024/11/25 | 1,400 | 1,400 | 1,380 | 1,380 | -5 | -0.4% | 24,700 |
| 2024/11/22 | 1,393 | 1,395 | 1,379 | 1,385 | +6 | +0.4% | 15,500 |
| 2024/11/21 | 1,371 | 1,385 | 1,369 | 1,379 | +11 | +0.8% | 10,600 |
| 2024/11/20 | 1,391 | 1,391 | 1,368 | 1,368 | -23 | -1.7% | 13,800 |
| 2024/11/19 | 1,375 | 1,391 | 1,375 | 1,391 | +20 | +1.5% | 12,800 |
| 2024/11/18 | 1,374 | 1,385 | 1,370 | 1,371 | -7 | -0.5% | 14,400 |
| 2024/11/15 | 1,372 | 1,378 | 1,363 | 1,378 | +20 | +1.5% | 18,200 |
| 2024/11/14 | 1,374 | 1,375 | 1,358 | 1,358 | -7 | -0.5% | 15,200 |
| 2024/11/13 | 1,362 | 1,378 | 1,352 | 1,365 | +3 | +0.2% | 20,400 |
| 2024/11/12 | 1,369 | 1,380 | 1,362 | 1,362 | -7 | -0.5% | 21,800 |
| 2024/11/11 | 1,363 | 1,369 | 1,360 | 1,369 | +4 | +0.3% | 12,900 |
| 2024/11/08 | 1,370 | 1,384 | 1,364 | 1,365 | +1 | +0.1% | 14,800 |
| 2024/11/07 | 1,365 | 1,382 | 1,360 | 1,364 | +2 | +0.1% | 33,200 |
| 2024/11/06 | 1,373 | 1,379 | 1,360 | 1,362 | -3 | -0.2% | 24,100 |
| 2024/11/05 | 1,372 | 1,386 | 1,365 | 1,365 | -7 | -0.5% | 29,300 |
| 2024/11/01 | 1,393 | 1,397 | 1,364 | 1,372 | -25 | -1.8% | 40,800 |
| 2024/10/31 | 1,356 | 1,404 | 1,355 | 1,397 | -39 | -2.7% | 72,200 |
| 2024/10/30 | 1,462 | 1,498 | 1,436 | 1,436 | -22 | -1.5% | 59,800 |
| 2024/10/29 | 1,449 | 1,463 | 1,445 | 1,458 | +9 | +0.6% | 12,400 |
| 2024/10/28 | 1,429 | 1,454 | 1,425 | 1,449 | +21 | +1.5% | 8,900 |
| 2024/10/25 | 1,445 | 1,451 | 1,428 | 1,428 | -16 | -1.1% | 15,400 |
| 2024/10/24 | 1,447 | 1,458 | 1,441 | 1,444 | -7 | -0.5% | 13,200 |
| 2024/10/23 | 1,482 | 1,482 | 1,446 | 1,451 | -24 | -1.6% | 13,200 |
| 2024/10/22 | 1,490 | 1,499 | 1,465 | 1,475 | -15 | -1% | 16,100 |
| 2024/10/21 | 1,496 | 1,498 | 1,487 | 1,490 | +9 | +0.6% | 8,900 |
| 2024/10/18 | 1,472 | 1,495 | 1,472 | 1,481 | +10 | +0.7% | 12,000 |
| 2024/10/17 | 1,471 | 1,481 | 1,469 | 1,471 | +1 | +0.1% | 9,500 |
| 2024/10/16 | 1,475 | 1,486 | 1,470 | 1,470 | -10 | -0.7% | 11,600 |
| 2024/10/15 | 1,486 | 1,486 | 1,467 | 1,480 | +4 | +0.3% | 11,000 |
| 2024/10/11 | 1,494 | 1,498 | 1,471 | 1,476 | -14 | -0.9% | 10,100 |
| 2024/10/10 | 1,502 | 1,502 | 1,484 | 1,490 | -12 | -0.8% | 12,100 |
| 2024/10/09 | 1,503 | 1,503 | 1,484 | 1,502 | +20 | +1.3% | 8,800 |
| 2024/10/08 | 1,498 | 1,499 | 1,482 | 1,482 | -32 | -2.1% | 11,200 |
101～
150
件表示中 / 6956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 | 136,100円 | +6.3% | -20.5% | 3.97% | 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 | 218,300円 | +6.0% | +7.0% | 0.00% | 45.32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 | 50,500円 | - | - | 0.00% | - | 3.62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 |
| 日プロセス | 146,400円 | +9.3% | +20.0% | 3.69% | 10.12倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＭＤＶ | 38,300円 | +52.4% | - | 2.35% | 8.79倍 | 4.69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 |
市場注目の銘柄
チャート関連のコラム
