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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/27 | 1,450 | 1,454 | 1,437 | 1,452 | +13 | +0.9% | 22,500 |
| 2024/06/26 | 1,426 | 1,443 | 1,426 | 1,439 | +13 | +0.9% | 19,800 |
| 2024/06/25 | 1,410 | 1,428 | 1,410 | 1,426 | +13 | +0.9% | 19,900 |
| 2024/06/24 | 1,427 | 1,427 | 1,408 | 1,413 | +1 | +0.1% | 15,700 |
| 2024/06/21 | 1,407 | 1,420 | 1,407 | 1,412 | +5 | +0.4% | 19,700 |
| 2024/06/20 | 1,410 | 1,417 | 1,399 | 1,407 | +5 | +0.4% | 21,500 |
| 2024/06/19 | 1,410 | 1,415 | 1,393 | 1,402 | ±0 | ±0% | 13,100 |
| 2024/06/18 | 1,385 | 1,415 | 1,385 | 1,402 | +17 | +1.2% | 18,800 |
| 2024/06/17 | 1,370 | 1,389 | 1,367 | 1,385 | ±0 | ±0% | 20,500 |
| 2024/06/14 | 1,334 | 1,394 | 1,334 | 1,385 | +23 | +1.7% | 28,400 |
| 2024/06/13 | 1,399 | 1,399 | 1,361 | 1,362 | -28 | -2% | 21,100 |
| 2024/06/12 | 1,402 | 1,412 | 1,390 | 1,390 | -19 | -1.3% | 15,800 |
| 2024/06/11 | 1,418 | 1,419 | 1,409 | 1,409 | ±0 | ±0% | 10,500 |
| 2024/06/10 | 1,405 | 1,415 | 1,405 | 1,409 | +4 | +0.3% | 10,800 |
| 2024/06/07 | 1,393 | 1,407 | 1,393 | 1,405 | +5 | +0.4% | 6,000 |
| 2024/06/06 | 1,400 | 1,409 | 1,389 | 1,400 | -1 | -0.1% | 14,500 |
| 2024/06/05 | 1,399 | 1,415 | 1,392 | 1,401 | -3 | -0.2% | 12,600 |
| 2024/06/04 | 1,385 | 1,416 | 1,385 | 1,404 | +12 | +0.9% | 27,800 |
| 2024/06/03 | 1,400 | 1,405 | 1,387 | 1,392 | -8 | -0.6% | 15,200 |
| 2024/05/31 | 1,382 | 1,406 | 1,382 | 1,400 | +15 | +1.1% | 9,300 |
| 2024/05/30 | 1,367 | 1,388 | 1,367 | 1,385 | +11 | +0.8% | 17,600 |
| 2024/05/29 | 1,371 | 1,388 | 1,371 | 1,374 | -6 | -0.4% | 12,400 |
| 2024/05/28 | 1,396 | 1,406 | 1,380 | 1,380 | -24 | -1.7% | 9,600 |
| 2024/05/27 | 1,381 | 1,404 | 1,380 | 1,404 | +22 | +1.6% | 15,700 |
| 2024/05/24 | 1,370 | 1,393 | 1,361 | 1,382 | +10 | +0.7% | 13,600 |
| 2024/05/23 | 1,379 | 1,383 | 1,370 | 1,372 | -9 | -0.7% | 13,500 |
| 2024/05/22 | 1,399 | 1,400 | 1,376 | 1,381 | -18 | -1.3% | 13,300 |
| 2024/05/21 | 1,396 | 1,401 | 1,386 | 1,399 | +3 | +0.2% | 17,200 |
| 2024/05/20 | 1,392 | 1,398 | 1,390 | 1,396 | +4 | +0.3% | 10,100 |
| 2024/05/17 | 1,380 | 1,400 | 1,370 | 1,392 | +13 | +0.9% | 13,300 |
| 2024/05/16 | 1,403 | 1,407 | 1,378 | 1,379 | -24 | -1.7% | 19,300 |
| 2024/05/15 | 1,434 | 1,437 | 1,403 | 1,403 | -31 | -2.2% | 19,600 |
201～
250
件表示中 / 6956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 | 136,100円 | +6.3% | -20.5% | 3.97% | 9.94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 |
| エコナビスタ | 218,300円 | +6.0% | +7.0% | 0.00% | 45.32倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| オープンドア | 50,500円 | - | - | 0.00% | - | 3.62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 |
| 日プロセス | 146,400円 | +9.3% | +20.0% | 3.69% | 10.12倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＭＤＶ | 38,300円 | +52.4% | - | 2.35% | 8.79倍 | 4.69倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
