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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,450 | 1,472 | 1,446 | 1,459 | +8 | +0.6% | 28,600 |
| 2023/09/27 | 1,430 | 1,451 | 1,421 | 1,451 | +15 | +1% | 30,000 |
| 2023/09/26 | 1,449 | 1,449 | 1,429 | 1,436 | -20 | -1.4% | 32,100 |
| 2023/09/25 | 1,432 | 1,458 | 1,415 | 1,456 | +24 | +1.7% | 18,200 |
| 2023/09/22 | 1,401 | 1,442 | 1,391 | 1,432 | +13 | +0.9% | 30,100 |
| 2023/09/21 | 1,434 | 1,434 | 1,414 | 1,419 | -16 | -1.1% | 19,000 |
| 2023/09/20 | 1,448 | 1,449 | 1,433 | 1,435 | -10 | -0.7% | 24,000 |
| 2023/09/19 | 1,446 | 1,446 | 1,423 | 1,445 | -1 | -0.1% | 20,300 |
| 2023/09/15 | 1,444 | 1,454 | 1,436 | 1,446 | +9 | +0.6% | 23,600 |
| 2023/09/14 | 1,429 | 1,444 | 1,429 | 1,437 | ±0 | ±0% | 18,200 |
| 2023/09/13 | 1,425 | 1,439 | 1,425 | 1,437 | ±0 | ±0% | 16,100 |
| 2023/09/12 | 1,417 | 1,444 | 1,417 | 1,437 | +19 | +1.3% | 16,100 |
| 2023/09/11 | 1,430 | 1,438 | 1,414 | 1,418 | -12 | -0.8% | 20,900 |
| 2023/09/08 | 1,446 | 1,466 | 1,428 | 1,430 | -13 | -0.9% | 46,900 |
| 2023/09/07 | 1,442 | 1,445 | 1,430 | 1,443 | +10 | +0.7% | 26,600 |
| 2023/09/06 | 1,414 | 1,442 | 1,414 | 1,433 | +19 | +1.3% | 36,800 |
| 2023/09/05 | 1,396 | 1,417 | 1,392 | 1,414 | +15 | +1.1% | 33,900 |
| 2023/09/04 | 1,410 | 1,411 | 1,393 | 1,399 | -5 | -0.4% | 28,200 |
| 2023/09/01 | 1,395 | 1,407 | 1,392 | 1,404 | +11 | +0.8% | 36,900 |
| 2023/08/31 | 1,380 | 1,397 | 1,380 | 1,393 | +19 | +1.4% | 34,900 |
| 2023/08/30 | 1,374 | 1,382 | 1,366 | 1,374 | +4 | +0.3% | 39,700 |
| 2023/08/29 | 1,358 | 1,370 | 1,353 | 1,370 | +12 | +0.9% | 15,900 |
| 2023/08/28 | 1,353 | 1,372 | 1,353 | 1,358 | ±0 | ±0% | 22,200 |
| 2023/08/25 | 1,351 | 1,361 | 1,340 | 1,358 | -8 | -0.6% | 33,000 |
| 2023/08/24 | 1,370 | 1,375 | 1,361 | 1,366 | ±0 | ±0% | 33,200 |
| 2023/08/23 | 1,367 | 1,372 | 1,361 | 1,366 | -1 | -0.1% | 14,800 |
| 2023/08/22 | 1,350 | 1,371 | 1,348 | 1,367 | +25 | +1.9% | 35,700 |
| 2023/08/21 | 1,319 | 1,349 | 1,319 | 1,342 | +19 | +1.4% | 33,300 |
| 2023/08/18 | 1,327 | 1,329 | 1,310 | 1,323 | -24 | -1.8% | 84,500 |
| 2023/08/17 | 1,331 | 1,355 | 1,326 | 1,347 | +13 | +1% | 38,600 |
| 2023/08/16 | 1,340 | 1,348 | 1,333 | 1,334 | -33 | -2.4% | 41,200 |
| 2023/08/15 | 1,345 | 1,369 | 1,337 | 1,367 | +36 | +2.7% | 63,000 |
| 2023/08/14 | 1,338 | 1,343 | 1,327 | 1,331 | -8 | -0.6% | 35,700 |
| 2023/08/10 | 1,325 | 1,341 | 1,312 | 1,339 | +8 | +0.6% | 47,400 |
| 2023/08/09 | 1,340 | 1,346 | 1,331 | 1,331 | -9 | -0.7% | 42,200 |
| 2023/08/08 | 1,365 | 1,365 | 1,337 | 1,340 | -17 | -1.3% | 42,400 |
| 2023/08/07 | 1,357 | 1,362 | 1,341 | 1,357 | +7 | +0.5% | 43,600 |
| 2023/08/04 | 1,367 | 1,367 | 1,340 | 1,350 | -10 | -0.7% | 111,000 |
| 2023/08/03 | 1,344 | 1,367 | 1,331 | 1,360 | +1 | +0.1% | 106,400 |
| 2023/08/02 | 1,340 | 1,377 | 1,340 | 1,359 | +17 | +1.3% | 158,000 |
| 2023/08/01 | 1,370 | 1,385 | 1,326 | 1,342 | -234 | -14.8% | 678,100 |
| 2023/07/31 | 1,594 | 1,608 | 1,548 | 1,576 | +21 | +1.4% | 135,300 |
| 2023/07/28 | 1,545 | 1,557 | 1,527 | 1,555 | -13 | -0.8% | 58,500 |
| 2023/07/27 | 1,580 | 1,580 | 1,540 | 1,568 | -15 | -0.9% | 41,000 |
| 2023/07/26 | 1,560 | 1,592 | 1,560 | 1,583 | +31 | +2% | 23,100 |
| 2023/07/25 | 1,580 | 1,580 | 1,544 | 1,552 | -24 | -1.5% | 56,900 |
| 2023/07/24 | 1,586 | 1,619 | 1,565 | 1,576 | -8 | -0.5% | 30,900 |
| 2023/07/21 | 1,603 | 1,611 | 1,583 | 1,584 | -26 | -1.6% | 16,600 |
| 2023/07/20 | 1,622 | 1,633 | 1,602 | 1,610 | -7 | -0.4% | 25,700 |
| 2023/07/19 | 1,586 | 1,617 | 1,586 | 1,617 | +45 | +2.9% | 24,100 |
401～
450
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
