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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,347 | 1,354 | 1,328 | 1,345 | ±0 | ±0% | 78,400 |
| 2017/11/08 | 1,323 | 1,347 | 1,323 | 1,345 | +5 | +0.4% | 46,500 |
| 2017/11/07 | 1,318 | 1,340 | 1,314 | 1,340 | +17 | +1.3% | 47,700 |
| 2017/11/06 | 1,355 | 1,356 | 1,319 | 1,323 | -21 | -1.6% | 65,700 |
| 2017/11/02 | 1,311 | 1,352 | 1,311 | 1,344 | -73 | -5.2% | 177,800 |
| 2017/11/01 | 1,435 | 1,438 | 1,400 | 1,417 | -10 | -0.7% | 76,100 |
| 2017/10/31 | 1,443 | 1,443 | 1,412 | 1,427 | -23 | -1.6% | 50,500 |
| 2017/10/30 | 1,449 | 1,461 | 1,438 | 1,450 | +27 | +1.9% | 119,800 |
| 2017/10/27 | 1,412 | 1,430 | 1,411 | 1,423 | +17 | +1.2% | 53,500 |
| 2017/10/26 | 1,394 | 1,417 | 1,388 | 1,406 | +21 | +1.5% | 63,700 |
| 2017/10/25 | 1,387 | 1,402 | 1,380 | 1,385 | -2 | -0.1% | 54,300 |
| 2017/10/24 | 1,366 | 1,387 | 1,365 | 1,387 | +11 | +0.8% | 24,100 |
| 2017/10/23 | 1,371 | 1,376 | 1,354 | 1,376 | +12 | +0.9% | 32,400 |
| 2017/10/20 | 1,345 | 1,366 | 1,340 | 1,364 | +18 | +1.3% | 38,300 |
| 2017/10/19 | 1,358 | 1,366 | 1,345 | 1,346 | -10 | -0.7% | 31,600 |
| 2017/10/18 | 1,380 | 1,380 | 1,348 | 1,356 | -1 | -0.1% | 33,800 |
| 2017/10/17 | 1,362 | 1,385 | 1,352 | 1,357 | -11 | -0.8% | 59,100 |
| 2017/10/16 | 1,408 | 1,408 | 1,363 | 1,368 | -26 | -1.9% | 92,500 |
| 2017/10/13 | 1,395 | 1,398 | 1,379 | 1,394 | +3 | +0.2% | 88,400 |
| 2017/10/12 | 1,330 | 1,392 | 1,330 | 1,391 | +54 | +4% | 147,100 |
| 2017/10/11 | 1,331 | 1,351 | 1,331 | 1,337 | +6 | +0.5% | 50,500 |
| 2017/10/10 | 1,317 | 1,332 | 1,317 | 1,331 | +13 | +1% | 26,700 |
| 2017/10/06 | 1,313 | 1,327 | 1,312 | 1,318 | +4 | +0.3% | 22,800 |
| 2017/10/05 | 1,327 | 1,337 | 1,312 | 1,314 | -17 | -1.3% | 43,500 |
| 2017/10/04 | 1,344 | 1,351 | 1,330 | 1,331 | -12 | -0.9% | 51,600 |
| 2017/10/03 | 1,340 | 1,347 | 1,332 | 1,343 | +3 | +0.2% | 45,300 |
| 2017/10/02 | 1,345 | 1,364 | 1,335 | 1,340 | -5 | -0.4% | 49,000 |
| 2017/09/29 | 1,356 | 1,356 | 1,320 | 1,345 | -9 | -0.7% | 48,100 |
| 2017/09/28 | 1,335 | 1,357 | 1,329 | 1,354 | +14 | +1% | 70,200 |
| 2017/09/27 | 1,312 | 1,340 | 1,303 | 1,340 | +27 | +2.1% | 39,300 |
| 2017/09/26 | 1,327 | 1,327 | 1,305 | 1,313 | -14 | -1.1% | 63,900 |
| 2017/09/25 | 1,316 | 1,344 | 1,316 | 1,327 | +12 | +0.9% | 46,100 |
| 2017/09/22 | 1,327 | 1,330 | 1,282 | 1,315 | -18 | -1.4% | 64,700 |
| 2017/09/21 | 1,322 | 1,346 | 1,320 | 1,333 | +11 | +0.8% | 40,600 |
| 2017/09/20 | 1,339 | 1,339 | 1,307 | 1,322 | -9 | -0.7% | 55,600 |
| 2017/09/19 | 1,291 | 1,344 | 1,284 | 1,331 | +55 | +4.3% | 91,500 |
| 2017/09/15 | 1,250 | 1,277 | 1,247 | 1,276 | +35 | +2.8% | 43,700 |
| 2017/09/14 | 1,278 | 1,280 | 1,233 | 1,241 | -34 | -2.7% | 61,000 |
| 2017/09/13 | 1,286 | 1,303 | 1,272 | 1,275 | -6 | -0.5% | 69,000 |
| 2017/09/12 | 1,269 | 1,283 | 1,253 | 1,281 | +29 | +2.3% | 49,600 |
| 2017/09/11 | 1,265 | 1,275 | 1,243 | 1,252 | -3 | -0.2% | 49,500 |
| 2017/09/08 | 1,243 | 1,272 | 1,240 | 1,255 | +8 | +0.6% | 48,700 |
| 2017/09/07 | 1,260 | 1,282 | 1,242 | 1,247 | -11 | -0.9% | 81,400 |
| 2017/09/06 | 1,214 | 1,274 | 1,209 | 1,258 | -12 | -0.9% | 141,200 |
| 2017/09/05 | 1,325 | 1,335 | 1,250 | 1,270 | -61 | -4.6% | 175,900 |
| 2017/09/04 | 1,366 | 1,371 | 1,305 | 1,331 | -35 | -2.6% | 106,600 |
| 2017/09/01 | 1,370 | 1,384 | 1,359 | 1,366 | -1 | -0.1% | 56,700 |
| 2017/08/31 | 1,361 | 1,383 | 1,359 | 1,367 | ±0 | ±0% | 53,300 |
| 2017/08/30 | 1,371 | 1,379 | 1,343 | 1,367 | +1 | +0.1% | 68,200 |
| 2017/08/29 | 1,346 | 1,381 | 1,345 | 1,366 | -10 | -0.7% | 61,300 |
1901～
1950
件表示中 / 7020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 | 159,900円 | +8.7% | -4.9% | 3.44% | 10.85倍 | 1.34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 |
| ドリームアーツ | 466,000円 | +11.3% | +14.1% | 0.86% | 29.82倍 | 6.88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 | 100,000円 | +20.0% | +17.0% | 3.00% | 11.19倍 | 1.27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 |
| スマートドライ | 48,000円 | +41.7% | +102.3% | 0.00% | 40.34倍 | 23.52倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| サンアスタリスク | 45,700円 | +10.9% | -25.4% | 0.00% | 20.56倍 | 1.76倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
