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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/15 | 1,685 | 1,737 | 1,655 | 1,708 | +43 | +2.6% | 285,400 |
| 2017/06/14 | 1,666 | 1,690 | 1,618 | 1,665 | +31 | +1.9% | 139,500 |
| 2017/06/13 | 1,624 | 1,669 | 1,610 | 1,634 | +9 | +0.6% | 111,900 |
| 2017/06/12 | 1,653 | 1,657 | 1,541 | 1,625 | -56 | -3.3% | 317,900 |
| 2017/06/09 | 1,735 | 1,762 | 1,672 | 1,681 | -78 | -4.4% | 259,700 |
| 2017/06/08 | 1,750 | 1,826 | 1,729 | 1,759 | +27 | +1.6% | 230,400 |
| 2017/06/07 | 1,710 | 1,767 | 1,691 | 1,732 | +19 | +1.1% | 285,400 |
| 2017/06/06 | 1,732 | 1,778 | 1,702 | 1,713 | -29 | -1.7% | 170,900 |
| 2017/06/05 | 1,741 | 1,787 | 1,681 | 1,742 | -35 | -2% | 312,000 |
| 2017/06/02 | 1,810 | 1,866 | 1,760 | 1,777 | -23 | -1.3% | 292,200 |
| 2017/06/01 | 1,785 | 1,825 | 1,756 | 1,800 | -20 | -1.1% | 395,800 |
| 2017/05/31 | 1,819 | 1,907 | 1,791 | 1,820 | -19 | -1% | 1,130,900 |
| 2017/05/30 | 1,741 | 1,878 | 1,667 | 1,839 | +57 | +3.2% | 1,913,300 |
| 2017/05/29 | 1,520 | 1,938 | 1,481 | 1,782 | +244 | +15.9% | 2,965,300 |
| 2017/05/26 | 1,567 | 1,578 | 1,505 | 1,538 | -49 | -3.1% | 293,900 |
| 2017/05/25 | 1,500 | 1,635 | 1,485 | 1,587 | +71 | +4.7% | 553,300 |
| 2017/05/24 | 1,470 | 1,548 | 1,447 | 1,516 | +76 | +5.3% | 378,300 |
| 2017/05/23 | 1,507 | 1,511 | 1,425 | 1,440 | -70 | -4.6% | 393,700 |
| 2017/05/22 | 1,423 | 1,525 | 1,410 | 1,510 | +117 | +8.4% | 550,200 |
| 2017/05/19 | 1,405 | 1,430 | 1,380 | 1,393 | +14 | +1% | 150,500 |
| 2017/05/18 | 1,370 | 1,401 | 1,354 | 1,379 | -44 | -3.1% | 237,800 |
| 2017/05/17 | 1,350 | 1,460 | 1,331 | 1,423 | +57 | +4.2% | 413,100 |
| 2017/05/16 | 1,361 | 1,390 | 1,313 | 1,366 | +32 | +2.4% | 339,500 |
| 2017/05/15 | 1,373 | 1,382 | 1,295 | 1,334 | -53 | -3.8% | 544,800 |
| 2017/05/12 | 1,441 | 1,446 | 1,340 | 1,387 | -28 | -2% | 902,500 |
| 2017/05/11 | 1,391 | 1,476 | 1,326 | 1,415 | -6 | -0.4% | 2,081,100 |
| 2017/05/10 | 1,441 | 1,561 | 1,375 | 1,421 | +160 | +12.7% | 4,962,900 |
| 2017/05/09 | 1,317 | 1,343 | 1,253 | 1,261 | +178 | +16.4% | 1,834,500 |
| 2017/05/08 | 1,083 | 1,083 | 1,083 | 1,083 | +150 | +16.1% | 24,600 |
| 2017/05/02 | 906 | 935 | 906 | 933 | +24 | +2.6% | 37,200 |
1951～
2000
件表示中 / 6990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 | 137,500円 | +6.3% | -20.5% | 3.93% | 10.04倍 | 1.17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 |
| ドリコム | 54,300円 | +58.0% | +999.9% | 0.92% | 31.21倍 | 3.34倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ＨＥＲＯＺ | 104,600円 | +13.0% | +215.8% | 0.00% | 105.76倍 | 3.47倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| オープンドア | 50,000円 | +4.0% | - | 0.00% | 155.28倍 | 3.58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 |
| ネットスターズ | 92,200円 | +24.3% | - | 0.00% | 77.74倍 | 2.17倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
