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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,390 | 1,419 | 1,380 | 1,416 | -22 | -1.5% | 34,300 |
| 2024/09/06 | 1,460 | 1,485 | 1,425 | 1,438 | -22 | -1.5% | 21,900 |
| 2024/09/05 | 1,446 | 1,480 | 1,434 | 1,460 | +8 | +0.6% | 17,300 |
| 2024/09/04 | 1,475 | 1,475 | 1,444 | 1,452 | -53 | -3.5% | 28,100 |
| 2024/09/03 | 1,482 | 1,517 | 1,482 | 1,505 | +30 | +2% | 22,600 |
| 2024/09/02 | 1,490 | 1,503 | 1,473 | 1,475 | -30 | -2% | 20,100 |
| 2024/08/30 | 1,507 | 1,516 | 1,487 | 1,505 | +10 | +0.7% | 6,100 |
| 2024/08/29 | 1,522 | 1,522 | 1,481 | 1,495 | -26 | -1.7% | 12,400 |
| 2024/08/28 | 1,556 | 1,556 | 1,521 | 1,521 | -27 | -1.7% | 8,900 |
| 2024/08/27 | 1,521 | 1,557 | 1,521 | 1,548 | +24 | +1.6% | 21,300 |
| 2024/08/26 | 1,486 | 1,524 | 1,486 | 1,524 | +26 | +1.7% | 23,000 |
| 2024/08/23 | 1,489 | 1,515 | 1,478 | 1,498 | +9 | +0.6% | 16,700 |
| 2024/08/22 | 1,474 | 1,500 | 1,464 | 1,489 | +29 | +2% | 11,700 |
| 2024/08/21 | 1,464 | 1,484 | 1,459 | 1,460 | -9 | -0.6% | 13,200 |
| 2024/08/20 | 1,445 | 1,469 | 1,441 | 1,469 | +52 | +3.7% | 17,400 |
| 2024/08/19 | 1,428 | 1,443 | 1,414 | 1,417 | -18 | -1.3% | 20,000 |
| 2024/08/16 | 1,435 | 1,441 | 1,418 | 1,435 | +26 | +1.8% | 15,200 |
| 2024/08/15 | 1,405 | 1,414 | 1,400 | 1,409 | +4 | +0.3% | 14,400 |
| 2024/08/14 | 1,395 | 1,407 | 1,381 | 1,405 | +13 | +0.9% | 13,200 |
| 2024/08/13 | 1,379 | 1,399 | 1,370 | 1,392 | +37 | +2.7% | 12,600 |
| 2024/08/09 | 1,396 | 1,396 | 1,336 | 1,355 | -11 | -0.8% | 24,100 |
| 2024/08/08 | 1,329 | 1,388 | 1,316 | 1,366 | +37 | +2.8% | 22,200 |
| 2024/08/07 | 1,338 | 1,378 | 1,311 | 1,329 | -9 | -0.7% | 29,000 |
| 2024/08/06 | 1,350 | 1,393 | 1,321 | 1,338 | +48 | +3.7% | 52,900 |
| 2024/08/05 | 1,412 | 1,450 | 1,200 | 1,290 | -206 | -13.8% | 124,300 |
| 2024/08/02 | 1,550 | 1,560 | 1,496 | 1,496 | -76 | -4.8% | 102,900 |
| 2024/08/01 | 1,605 | 1,619 | 1,572 | 1,572 | -34 | -2.1% | 88,000 |
| 2024/07/31 | 1,568 | 1,618 | 1,537 | 1,606 | +160 | +11.1% | 146,200 |
| 2024/07/30 | 1,497 | 1,498 | 1,432 | 1,446 | -51 | -3.4% | 135,200 |
| 2024/07/29 | 1,485 | 1,498 | 1,478 | 1,497 | +24 | +1.6% | 21,100 |
| 2024/07/26 | 1,471 | 1,489 | 1,471 | 1,473 | +5 | +0.3% | 11,800 |
| 2024/07/25 | 1,504 | 1,512 | 1,468 | 1,468 | -36 | -2.4% | 24,800 |
| 2024/07/24 | 1,513 | 1,522 | 1,503 | 1,504 | -19 | -1.2% | 10,700 |
| 2024/07/23 | 1,510 | 1,545 | 1,510 | 1,523 | +13 | +0.9% | 11,000 |
| 2024/07/22 | 1,546 | 1,546 | 1,506 | 1,510 | -36 | -2.3% | 16,000 |
| 2024/07/19 | 1,563 | 1,563 | 1,543 | 1,546 | -10 | -0.6% | 14,300 |
| 2024/07/18 | 1,550 | 1,570 | 1,543 | 1,556 | -15 | -1% | 16,700 |
| 2024/07/17 | 1,540 | 1,573 | 1,540 | 1,571 | +31 | +2% | 25,900 |
| 2024/07/16 | 1,515 | 1,565 | 1,515 | 1,540 | +25 | +1.7% | 66,100 |
| 2024/07/12 | 1,500 | 1,522 | 1,493 | 1,515 | +15 | +1% | 17,600 |
| 2024/07/11 | 1,516 | 1,516 | 1,493 | 1,500 | ±0 | ±0% | 18,500 |
| 2024/07/10 | 1,514 | 1,514 | 1,491 | 1,500 | -1 | -0.1% | 17,600 |
| 2024/07/09 | 1,504 | 1,509 | 1,484 | 1,501 | -3 | -0.2% | 16,900 |
| 2024/07/08 | 1,500 | 1,513 | 1,497 | 1,504 | +4 | +0.3% | 21,300 |
| 2024/07/05 | 1,502 | 1,507 | 1,499 | 1,500 | +7 | +0.5% | 22,000 |
| 2024/07/04 | 1,507 | 1,509 | 1,493 | 1,493 | -20 | -1.3% | 10,000 |
| 2024/07/03 | 1,484 | 1,542 | 1,484 | 1,513 | +29 | +2% | 107,700 |
| 2024/07/02 | 1,430 | 1,505 | 1,430 | 1,484 | +46 | +3.2% | 90,100 |
| 2024/07/01 | 1,448 | 1,450 | 1,430 | 1,438 | -10 | -0.7% | 21,300 |
| 2024/06/28 | 1,452 | 1,460 | 1,440 | 1,448 | -4 | -0.3% | 26,100 |
201～
250
件表示中 / 6988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 | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95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 |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.27倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| オープンドア | 50,200円 | +4.0% | - | 0.00% | 155.90倍 | 3.60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 |
| ドリコム | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27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 |
| サクラＫＣＳ | 139,200円 | +1.6% | +3.8% | 2.44% | 14.57倍 | 0.78倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
