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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,403 | 1,403 | 1,372 | 1,386 | -4 | -0.3% | 146,200 |
| 2024/03/15 | 1,386 | 1,391 | 1,371 | 1,390 | +10 | +0.7% | 16,300 |
| 2024/03/14 | 1,384 | 1,384 | 1,365 | 1,380 | +15 | +1.1% | 19,900 |
| 2024/03/13 | 1,399 | 1,403 | 1,365 | 1,365 | -28 | -2% | 22,800 |
| 2024/03/12 | 1,384 | 1,393 | 1,364 | 1,393 | +2 | +0.1% | 22,700 |
| 2024/03/11 | 1,416 | 1,416 | 1,370 | 1,391 | -27 | -1.9% | 16,800 |
| 2024/03/08 | 1,374 | 1,422 | 1,374 | 1,418 | +38 | +2.8% | 55,600 |
| 2024/03/07 | 1,387 | 1,391 | 1,369 | 1,380 | +2 | +0.1% | 21,400 |
| 2024/03/06 | 1,367 | 1,389 | 1,360 | 1,378 | +11 | +0.8% | 35,500 |
| 2024/03/05 | 1,361 | 1,379 | 1,352 | 1,367 | -3 | -0.2% | 32,500 |
| 2024/03/04 | 1,379 | 1,384 | 1,357 | 1,370 | -3 | -0.2% | 38,500 |
| 2024/03/01 | 1,381 | 1,405 | 1,372 | 1,373 | -12 | -0.9% | 22,000 |
| 2024/02/29 | 1,387 | 1,390 | 1,361 | 1,385 | -5 | -0.4% | 35,100 |
| 2024/02/28 | 1,378 | 1,423 | 1,377 | 1,390 | +13 | +0.9% | 42,500 |
| 2024/02/27 | 1,402 | 1,402 | 1,377 | 1,377 | -25 | -1.8% | 26,600 |
| 2024/02/26 | 1,405 | 1,420 | 1,398 | 1,402 | +10 | +0.7% | 23,500 |
| 2024/02/22 | 1,395 | 1,405 | 1,380 | 1,392 | +14 | +1% | 38,200 |
| 2024/02/21 | 1,414 | 1,414 | 1,376 | 1,378 | -25 | -1.8% | 27,300 |
| 2024/02/20 | 1,376 | 1,428 | 1,376 | 1,403 | +32 | +2.3% | 71,800 |
| 2024/02/19 | 1,347 | 1,375 | 1,334 | 1,371 | +24 | +1.8% | 65,100 |
| 2024/02/16 | 1,315 | 1,348 | 1,313 | 1,347 | +12 | +0.9% | 92,900 |
| 2024/02/15 | 1,341 | 1,384 | 1,318 | 1,335 | -236 | -15% | 337,900 |
| 2024/02/14 | 1,554 | 1,577 | 1,545 | 1,571 | -2 | -0.1% | 32,400 |
| 2024/02/13 | 1,570 | 1,580 | 1,555 | 1,573 | +26 | +1.7% | 24,800 |
| 2024/02/09 | 1,555 | 1,571 | 1,547 | 1,547 | -15 | -1% | 18,100 |
| 2024/02/08 | 1,560 | 1,571 | 1,545 | 1,562 | -10 | -0.6% | 19,900 |
| 2024/02/07 | 1,558 | 1,577 | 1,554 | 1,572 | +1 | +0.1% | 12,300 |
| 2024/02/06 | 1,602 | 1,605 | 1,571 | 1,571 | -33 | -2.1% | 26,000 |
| 2024/02/05 | 1,619 | 1,622 | 1,590 | 1,604 | -5 | -0.3% | 22,000 |
| 2024/02/02 | 1,581 | 1,609 | 1,577 | 1,609 | +31 | +2% | 28,400 |
| 2024/02/01 | 1,565 | 1,581 | 1,558 | 1,578 | +1 | +0.1% | 16,000 |
| 2024/01/31 | 1,581 | 1,585 | 1,562 | 1,577 | -9 | -0.6% | 21,000 |
| 2024/01/30 | 1,589 | 1,604 | 1,585 | 1,586 | +7 | +0.4% | 21,400 |
| 2024/01/29 | 1,580 | 1,581 | 1,566 | 1,579 | +6 | +0.4% | 13,400 |
| 2024/01/26 | 1,565 | 1,588 | 1,554 | 1,573 | +1 | +0.1% | 15,100 |
| 2024/01/25 | 1,589 | 1,600 | 1,572 | 1,572 | -8 | -0.5% | 33,800 |
| 2024/01/24 | 1,561 | 1,592 | 1,561 | 1,580 | +6 | +0.4% | 23,900 |
| 2024/01/23 | 1,585 | 1,587 | 1,569 | 1,574 | -9 | -0.6% | 25,800 |
| 2024/01/22 | 1,547 | 1,605 | 1,547 | 1,583 | +41 | +2.7% | 64,700 |
| 2024/01/19 | 1,528 | 1,544 | 1,520 | 1,542 | +27 | +1.8% | 32,800 |
| 2024/01/18 | 1,513 | 1,530 | 1,505 | 1,515 | -2 | -0.1% | 24,800 |
| 2024/01/17 | 1,528 | 1,530 | 1,515 | 1,517 | +4 | +0.3% | 29,900 |
| 2024/01/16 | 1,498 | 1,525 | 1,482 | 1,513 | +19 | +1.3% | 60,900 |
| 2024/01/15 | 1,467 | 1,497 | 1,460 | 1,494 | +32 | +2.2% | 97,600 |
| 2024/01/12 | 1,482 | 1,482 | 1,462 | 1,462 | -18 | -1.2% | 17,000 |
| 2024/01/11 | 1,484 | 1,485 | 1,475 | 1,480 | -4 | -0.3% | 21,900 |
| 2024/01/10 | 1,495 | 1,495 | 1,476 | 1,484 | +1 | +0.1% | 15,400 |
| 2024/01/09 | 1,470 | 1,486 | 1,468 | 1,483 | +26 | +1.8% | 27,700 |
| 2024/01/05 | 1,466 | 1,476 | 1,450 | 1,457 | -17 | -1.2% | 22,600 |
| 2024/01/04 | 1,450 | 1,474 | 1,444 | 1,474 | +7 | +0.5% | 14,100 |
351～
400
件表示中 / 7019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 | 159,800円 | +8.7% | -4.9% | 3.44% | 10.84倍 | 1.33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 |
| サイバセキュリ | 181,300円 | +29.6% | +20.2% | 0.28% | 26.79倍 | 4.78倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 476,000円 | +11.3% | +14.1% | 0.84% | 30.46倍 | 7.03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 | 99,800円 | +20.0% | +17.0% | 3.01% | 11.16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 |
| ネットスターズ | 118,000円 | +24.3% | - | 0.00% | 99.58倍 | 2.74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
