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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,362 | 1,376 | 1,345 | 1,376 | -3 | -0.2% | 91,900 |
| 2017/08/25 | 1,405 | 1,410 | 1,361 | 1,379 | -24 | -1.7% | 131,600 |
| 2017/08/24 | 1,441 | 1,445 | 1,386 | 1,403 | -41 | -2.8% | 140,800 |
| 2017/08/23 | 1,415 | 1,456 | 1,411 | 1,444 | +35 | +2.5% | 147,900 |
| 2017/08/22 | 1,395 | 1,420 | 1,383 | 1,409 | +33 | +2.4% | 114,100 |
| 2017/08/21 | 1,400 | 1,418 | 1,365 | 1,376 | -24 | -1.7% | 119,400 |
| 2017/08/18 | 1,363 | 1,400 | 1,342 | 1,400 | +3 | +0.2% | 134,600 |
| 2017/08/17 | 1,419 | 1,460 | 1,381 | 1,397 | +8 | +0.6% | 256,500 |
| 2017/08/16 | 1,337 | 1,398 | 1,337 | 1,389 | +32 | +2.4% | 178,500 |
| 2017/08/15 | 1,303 | 1,359 | 1,303 | 1,357 | +53 | +4.1% | 154,400 |
| 2017/08/14 | 1,284 | 1,320 | 1,257 | 1,304 | -4 | -0.3% | 98,000 |
| 2017/08/10 | 1,321 | 1,340 | 1,292 | 1,308 | -25 | -1.9% | 103,000 |
| 2017/08/09 | 1,355 | 1,356 | 1,309 | 1,333 | -25 | -1.8% | 128,300 |
| 2017/08/08 | 1,356 | 1,368 | 1,347 | 1,358 | +9 | +0.7% | 48,900 |
| 2017/08/07 | 1,372 | 1,385 | 1,337 | 1,349 | -24 | -1.7% | 99,100 |
| 2017/08/04 | 1,348 | 1,381 | 1,348 | 1,373 | +19 | +1.4% | 99,700 |
| 2017/08/03 | 1,379 | 1,394 | 1,340 | 1,354 | -23 | -1.7% | 158,700 |
| 2017/08/02 | 1,304 | 1,412 | 1,303 | 1,377 | -87 | -5.9% | 541,300 |
| 2017/08/01 | 1,510 | 1,513 | 1,428 | 1,464 | -25 | -1.7% | 242,300 |
| 2017/07/31 | 1,497 | 1,517 | 1,463 | 1,489 | -18 | -1.2% | 178,100 |
| 2017/07/28 | 1,589 | 1,590 | 1,485 | 1,507 | -87 | -5.5% | 240,500 |
| 2017/07/27 | 1,650 | 1,650 | 1,588 | 1,594 | -49 | -3% | 210,100 |
| 2017/07/26 | 1,700 | 1,700 | 1,635 | 1,643 | -49 | -2.9% | 172,200 |
| 2017/07/25 | 1,655 | 1,726 | 1,635 | 1,692 | +43 | +2.6% | 333,400 |
| 2017/07/24 | 1,600 | 1,649 | 1,590 | 1,649 | +55 | +3.5% | 131,200 |
| 2017/07/21 | 1,601 | 1,615 | 1,586 | 1,594 | -21 | -1.3% | 88,200 |
| 2017/07/20 | 1,597 | 1,644 | 1,584 | 1,615 | +29 | +1.8% | 179,200 |
| 2017/07/19 | 1,596 | 1,605 | 1,574 | 1,586 | ±0 | ±0% | 82,600 |
| 2017/07/18 | 1,600 | 1,639 | 1,566 | 1,586 | ±0 | ±0% | 148,800 |
| 2017/07/14 | 1,600 | 1,607 | 1,568 | 1,586 | -14 | -0.9% | 109,900 |
| 2017/07/13 | 1,644 | 1,645 | 1,580 | 1,600 | -38 | -2.3% | 167,000 |
| 2017/07/12 | 1,660 | 1,705 | 1,611 | 1,638 | +5 | +0.3% | 332,200 |
| 2017/07/11 | 1,650 | 1,708 | 1,594 | 1,633 | +18 | +1.1% | 506,600 |
| 2017/07/10 | 1,559 | 1,615 | 1,544 | 1,615 | +87 | +5.7% | 284,700 |
| 2017/07/07 | 1,499 | 1,528 | 1,493 | 1,528 | +19 | +1.3% | 93,400 |
| 2017/07/06 | 1,514 | 1,520 | 1,477 | 1,509 | +3 | +0.2% | 83,800 |
| 2017/07/05 | 1,505 | 1,520 | 1,471 | 1,506 | -11 | -0.7% | 121,400 |
| 2017/07/04 | 1,530 | 1,550 | 1,471 | 1,517 | +32 | +2.2% | 192,700 |
| 2017/07/03 | 1,475 | 1,488 | 1,455 | 1,485 | +10 | +0.7% | 97,300 |
| 2017/06/30 | 1,483 | 1,485 | 1,452 | 1,475 | -34 | -2.3% | 117,700 |
| 2017/06/29 | 1,492 | 1,509 | 1,478 | 1,509 | +35 | +2.4% | 88,400 |
| 2017/06/28 | 1,539 | 1,539 | 1,462 | 1,474 | -35 | -2.3% | 133,200 |
| 2017/06/27 | 1,502 | 1,520 | 1,491 | 1,509 | -11 | -0.7% | 88,400 |
| 2017/06/26 | 1,456 | 1,523 | 1,454 | 1,520 | +34 | +2.3% | 126,400 |
| 2017/06/23 | 1,515 | 1,533 | 1,460 | 1,486 | -35 | -2.3% | 149,500 |
| 2017/06/22 | 1,545 | 1,553 | 1,491 | 1,521 | -4 | -0.3% | 153,900 |
| 2017/06/21 | 1,545 | 1,572 | 1,513 | 1,525 | -20 | -1.3% | 129,700 |
| 2017/06/20 | 1,577 | 1,607 | 1,535 | 1,545 | -27 | -1.7% | 145,700 |
| 2017/06/19 | 1,546 | 1,580 | 1,495 | 1,572 | -14 | -0.9% | 357,900 |
| 2017/06/16 | 1,682 | 1,698 | 1,580 | 1,586 | -122 | -7.1% | 414,100 |
1951～
2000
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
