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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,511 | 1,520 | 1,505 | 1,518 | +18 | +1.2% | 15,300 |
2023/12/08 | 1,487 | 1,507 | 1,477 | 1,500 | -6 | -0.4% | 34,000 |
2023/12/07 | 1,510 | 1,519 | 1,505 | 1,506 | -14 | -0.9% | 21,000 |
2023/12/06 | 1,506 | 1,527 | 1,506 | 1,520 | +20 | +1.3% | 27,700 |
2023/12/05 | 1,519 | 1,527 | 1,499 | 1,500 | -19 | -1.3% | 26,500 |
2023/12/04 | 1,496 | 1,524 | 1,496 | 1,519 | +21 | +1.4% | 17,300 |
2023/12/01 | 1,508 | 1,508 | 1,495 | 1,498 | -5 | -0.3% | 25,300 |
2023/11/30 | 1,518 | 1,518 | 1,500 | 1,503 | -15 | -1% | 20,200 |
2023/11/29 | 1,498 | 1,527 | 1,498 | 1,518 | +17 | +1.1% | 21,300 |
2023/11/28 | 1,482 | 1,507 | 1,478 | 1,501 | +18 | +1.2% | 40,200 |
2023/11/27 | 1,490 | 1,492 | 1,481 | 1,483 | +1 | +0.1% | 16,700 |
2023/11/24 | 1,475 | 1,491 | 1,475 | 1,482 | +7 | +0.5% | 11,200 |
2023/11/22 | 1,468 | 1,485 | 1,465 | 1,475 | +6 | +0.4% | 8,700 |
2023/11/21 | 1,497 | 1,497 | 1,469 | 1,469 | -15 | -1% | 24,400 |
2023/11/20 | 1,477 | 1,496 | 1,477 | 1,484 | +7 | +0.5% | 24,400 |
2023/11/17 | 1,443 | 1,477 | 1,439 | 1,477 | +34 | +2.4% | 25,100 |
2023/11/16 | 1,440 | 1,449 | 1,437 | 1,443 | +11 | +0.8% | 32,600 |
2023/11/15 | 1,434 | 1,434 | 1,407 | 1,432 | +28 | +2% | 40,000 |
2023/11/14 | 1,445 | 1,445 | 1,388 | 1,404 | -26 | -1.8% | 65,100 |
2023/11/13 | 1,465 | 1,465 | 1,429 | 1,430 | -17 | -1.2% | 23,200 |
2023/11/10 | 1,455 | 1,455 | 1,441 | 1,447 | -20 | -1.4% | 21,400 |
2023/11/09 | 1,469 | 1,469 | 1,453 | 1,467 | +8 | +0.5% | 16,100 |
2023/11/08 | 1,451 | 1,464 | 1,437 | 1,459 | +5 | +0.3% | 26,600 |
2023/11/07 | 1,438 | 1,469 | 1,438 | 1,454 | +4 | +0.3% | 19,300 |
2023/11/06 | 1,443 | 1,452 | 1,396 | 1,450 | +10 | +0.7% | 71,500 |
2023/11/02 | 1,443 | 1,443 | 1,417 | 1,440 | +7 | +0.5% | 36,500 |
2023/11/01 | 1,433 | 1,444 | 1,408 | 1,433 | +24 | +1.7% | 61,600 |
2023/10/31 | 1,365 | 1,444 | 1,361 | 1,409 | +112 | +8.6% | 192,800 |
2023/10/30 | 1,300 | 1,315 | 1,296 | 1,297 | -10 | -0.8% | 58,200 |
2023/10/27 | 1,288 | 1,309 | 1,288 | 1,307 | +23 | +1.8% | 24,000 |
2023/10/26 | 1,298 | 1,311 | 1,284 | 1,284 | -14 | -1.1% | 48,000 |
2023/10/25 | 1,317 | 1,317 | 1,293 | 1,298 | ±0 | ±0% | 30,200 |
2023/10/24 | 1,286 | 1,301 | 1,267 | 1,298 | +8 | +0.6% | 54,600 |
2023/10/23 | 1,319 | 1,319 | 1,287 | 1,290 | -29 | -2.2% | 30,400 |
2023/10/20 | 1,308 | 1,323 | 1,298 | 1,319 | ±0 | ±0% | 36,900 |
2023/10/19 | 1,319 | 1,334 | 1,313 | 1,319 | -19 | -1.4% | 21,300 |
2023/10/18 | 1,328 | 1,340 | 1,315 | 1,338 | +11 | +0.8% | 23,200 |
2023/10/17 | 1,321 | 1,341 | 1,320 | 1,327 | +11 | +0.8% | 26,500 |
2023/10/16 | 1,331 | 1,335 | 1,307 | 1,316 | -25 | -1.9% | 52,900 |
2023/10/13 | 1,369 | 1,369 | 1,340 | 1,341 | -34 | -2.5% | 34,400 |
2023/10/12 | 1,370 | 1,382 | 1,358 | 1,375 | +9 | +0.7% | 17,600 |
2023/10/11 | 1,402 | 1,405 | 1,366 | 1,366 | -51 | -3.6% | 42,800 |
2023/10/10 | 1,395 | 1,420 | 1,395 | 1,417 | +18 | +1.3% | 13,500 |
2023/10/06 | 1,386 | 1,406 | 1,382 | 1,399 | +13 | +0.9% | 12,700 |
2023/10/05 | 1,358 | 1,388 | 1,358 | 1,386 | +30 | +2.2% | 24,700 |
2023/10/04 | 1,375 | 1,383 | 1,354 | 1,356 | -29 | -2.1% | 43,200 |
2023/10/03 | 1,406 | 1,416 | 1,373 | 1,385 | -30 | -2.1% | 27,900 |
2023/10/02 | 1,448 | 1,459 | 1,415 | 1,415 | -28 | -1.9% | 21,000 |
2023/09/29 | 1,466 | 1,466 | 1,440 | 1,443 | -16 | -1.1% | 19,000 |
2023/09/28 | 1,450 | 1,472 | 1,446 | 1,459 | +8 | +0.6% | 28,600 |
101~
150
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 | 143,000円 | +4.1% | -9.3% | 3.22% | 10.09倍 | 1.38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 | 42,400円 | +38.8% | - | 0.00% | 86.71倍 | 6.99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 | 250,100円 | +28.9% | +159.2% | 0.00% | 33.67倍 | 8.89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 | 152,800円 | +20.8% | +14.3% | 0.92% | 24.07倍 | 7.42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 | 79,900円 | +22.4% | +26.9% | 2.25% | 15.70倍 | 3.74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