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 |
|---|---|---|---|---|---|---|---|
| 2007/05/31 | 1,334 | 1,350 | 1,334 | 1,350 | +8 | +0.6% | 2,900 |
| 2007/05/30 | 1,360 | 1,360 | 1,341 | 1,342 | -13 | -1% | 3,500 |
| 2007/05/29 | 1,353 | 1,360 | 1,353 | 1,355 | +2 | +0.1% | 2,100 |
| 2007/05/28 | 1,360 | 1,360 | 1,352 | 1,353 | -12 | -0.9% | 2,200 |
| 2007/05/25 | 1,376 | 1,377 | 1,347 | 1,365 | -11 | -0.8% | 4,500 |
| 2007/05/24 | 1,376 | 1,380 | 1,376 | 1,376 | -4 | -0.3% | 2,600 |
| 2007/05/23 | 1,399 | 1,400 | 1,371 | 1,380 | -10 | -0.7% | 3,900 |
| 2007/05/22 | 1,377 | 1,398 | 1,377 | 1,390 | ±0 | ±0% | 1,900 |
| 2007/05/21 | 1,396 | 1,396 | 1,367 | 1,390 | +12 | +0.9% | 2,700 |
| 2007/05/18 | 1,369 | 1,378 | 1,360 | 1,378 | -11 | -0.8% | 5,800 |
| 2007/05/17 | 1,382 | 1,389 | 1,364 | 1,389 | +9 | +0.7% | 4,600 |
| 2007/05/16 | 1,405 | 1,420 | 1,377 | 1,380 | -20 | -1.4% | 11,600 |
| 2007/05/15 | 1,389 | 1,400 | 1,372 | 1,400 | ±0 | ±0% | 10,400 |
| 2007/05/14 | 1,380 | 1,415 | 1,380 | 1,400 | +20 | +1.4% | 6,100 |
| 2007/05/11 | 1,389 | 1,410 | 1,350 | 1,380 | -35 | -2.5% | 6,000 |
| 2007/05/10 | 1,390 | 1,417 | 1,390 | 1,415 | +11 | +0.8% | 2,900 |
| 2007/05/09 | 1,425 | 1,425 | 1,370 | 1,404 | -20 | -1.4% | 10,900 |
| 2007/05/08 | 1,423 | 1,432 | 1,419 | 1,424 | +4 | +0.3% | 8,200 |
| 2007/05/07 | 1,403 | 1,420 | 1,402 | 1,420 | +20 | +1.4% | 9,800 |
| 2007/05/02 | 1,393 | 1,400 | 1,385 | 1,400 | +5 | +0.4% | 11,700 |
| 2007/05/01 | 1,385 | 1,395 | 1,385 | 1,395 | +15 | +1.1% | 6,200 |
| 2007/04/27 | 1,378 | 1,390 | 1,378 | 1,380 | +2 | +0.1% | 4,500 |
| 2007/04/26 | 1,387 | 1,387 | 1,372 | 1,378 | +6 | +0.4% | 3,100 |
| 2007/04/25 | 1,368 | 1,388 | 1,368 | 1,372 | +4 | +0.3% | 7,400 |
| 2007/04/24 | 1,380 | 1,380 | 1,338 | 1,368 | +8 | +0.6% | 6,500 |
| 2007/04/23 | 1,387 | 1,387 | 1,355 | 1,360 | +73 | +5.7% | 10,900 |
| 2007/04/20 | 1,285 | 1,287 | 1,281 | 1,287 | +3 | +0.2% | 5,900 |
| 2007/04/19 | 1,274 | 1,284 | 1,260 | 1,284 | +9 | +0.7% | 7,700 |
| 2007/04/18 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 700 |
| 2007/04/17 | 1,263 | 1,284 | 1,260 | 1,280 | +18 | +1.4% | 10,200 |
| 2007/04/16 | 1,262 | 1,262 | 1,260 | 1,262 | +2 | +0.2% | 2,700 |
| 2007/04/13 | 1,260 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 7,600 |
| 2007/04/12 | 1,260 | 1,264 | 1,260 | 1,260 | ±0 | ±0% | 7,900 |
| 2007/04/11 | 1,260 | 1,262 | 1,250 | 1,260 | +10 | +0.8% | 8,200 |
| 2007/04/10 | 1,254 | 1,254 | 1,250 | 1,250 | -24 | -1.9% | 900 |
| 2007/04/09 | 1,279 | 1,280 | 1,220 | 1,274 | -6 | -0.5% | 7,500 |
| 2007/04/06 | 1,284 | 1,288 | 1,280 | 1,280 | -2 | -0.2% | 5,700 |
| 2007/04/05 | 1,281 | 1,284 | 1,280 | 1,282 | +3 | +0.2% | 2,200 |
| 2007/04/04 | 1,260 | 1,279 | 1,258 | 1,279 | +23 | +1.8% | 2,700 |
| 2007/04/03 | 1,240 | 1,256 | 1,240 | 1,256 | +8 | +0.6% | 2,500 |
| 2007/04/02 | 1,215 | 1,249 | 1,215 | 1,248 | +17 | +1.4% | 4,700 |
| 2007/03/30 | 1,248 | 1,250 | 1,226 | 1,231 | +9 | +0.7% | 3,500 |
| 2007/03/29 | 1,203 | 1,249 | 1,200 | 1,222 | +5 | +0.4% | 7,700 |
| 2007/03/28 | 1,220 | 1,230 | 1,210 | 1,217 | -3 | -0.2% | 2,400 |
| 2007/03/27 | 1,239 | 1,239 | 1,201 | 1,220 | -10 | -0.8% | 6,900 |
| 2007/03/26 | 1,227 | 1,232 | 1,226 | 1,230 | +5 | +0.4% | 4,100 |
| 2007/03/23 | 1,224 | 1,230 | 1,210 | 1,225 | +21 | +1.7% | 5,900 |
| 2007/03/22 | 1,200 | 1,204 | 1,190 | 1,204 | +24 | +2% | 5,900 |
| 2007/03/20 | 1,182 | 1,185 | 1,170 | 1,180 | ±0 | ±0% | 11,700 |
| 2007/03/19 | 1,170 | 1,181 | 1,169 | 1,180 | ±0 | ±0% | 8,200 |
4401～
4450
件表示中 / 6959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 | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15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 |
| 日プロセス | 148,300円 | +9.3% | +20.0% | 3.64% | 10.25倍 | 1.31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 | 39,200円 | +52.4% | - | 2.30% | 8.99倍 | 4.80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 |
| ＢＳＮメディア | 257,200円 | -2.8% | -15.4% | 0.62% | 16.09倍 | 0.64倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| ユニリタ | 191,700円 | +7.0% | +19.9% | 3.76% | 17.11倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
