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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 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 |
| 2007/03/16 | 1,189 | 1,200 | 1,176 | 1,180 | -9 | -0.8% | 16,200 |
| 2007/03/15 | 1,210 | 1,210 | 1,187 | 1,189 | -16 | -1.3% | 14,200 |
| 2007/03/14 | 1,220 | 1,220 | 1,202 | 1,205 | -31 | -2.5% | 8,100 |
| 2007/03/13 | 1,240 | 1,240 | 1,236 | 1,236 | -1 | -0.1% | 12,900 |
| 2007/03/12 | 1,242 | 1,242 | 1,237 | 1,237 | -3 | -0.2% | 6,700 |
| 2007/03/09 | 1,240 | 1,249 | 1,230 | 1,240 | -10 | -0.8% | 12,100 |
| 2007/03/08 | 1,250 | 1,250 | 1,230 | 1,250 | -5 | -0.4% | 4,800 |
| 2007/03/07 | 1,270 | 1,270 | 1,241 | 1,255 | +5 | +0.4% | 4,500 |
| 2007/03/06 | 1,230 | 1,250 | 1,226 | 1,250 | +13 | +1.1% | 12,600 |
| 2007/03/05 | 1,245 | 1,245 | 1,225 | 1,237 | -15 | -1.2% | 9,300 |
| 2007/03/02 | 1,248 | 1,279 | 1,248 | 1,252 | -6 | -0.5% | 4,800 |
| 2007/03/01 | 1,277 | 1,282 | 1,255 | 1,258 | -31 | -2.4% | 11,300 |
| 2007/02/28 | 1,245 | 1,289 | 1,224 | 1,289 | -56 | -4.2% | 21,200 |
| 2007/02/27 | 1,340 | 1,345 | 1,333 | 1,345 | -5 | -0.4% | 3,100 |
| 2007/02/26 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 4,800 |
| 2007/02/23 | 1,342 | 1,347 | 1,306 | 1,340 | -17 | -1.3% | 30,700 |
| 2007/02/22 | 1,296 | 1,357 | 1,296 | 1,357 | +58 | +4.5% | 25,400 |
| 2007/02/21 | 1,306 | 1,310 | 1,290 | 1,299 | -2 | -0.2% | 12,000 |
| 2007/02/20 | 1,340 | 1,340 | 1,300 | 1,301 | -29 | -2.2% | 26,200 |
| 2007/02/19 | 1,322 | 1,330 | 1,322 | 1,330 | -10 | -0.7% | 5,800 |
| 2007/02/16 | 1,345 | 1,345 | 1,310 | 1,340 | -5 | -0.4% | 8,700 |
| 2007/02/15 | 1,397 | 1,397 | 1,330 | 1,345 | -12 | -0.9% | 19,900 |
| 2007/02/14 | 1,290 | 1,357 | 1,290 | 1,357 | +61 | +4.7% | 11,400 |
| 2007/02/13 | 1,302 | 1,310 | 1,296 | 1,296 | -9 | -0.7% | 18,100 |
| 2007/02/09 | 1,307 | 1,310 | 1,303 | 1,305 | -8 | -0.6% | 6,800 |
| 2007/02/08 | 1,310 | 1,317 | 1,309 | 1,313 | -1 | -0.1% | 6,100 |
| 2007/02/07 | 1,322 | 1,322 | 1,309 | 1,314 | -2 | -0.2% | 7,000 |
| 2007/02/06 | 1,325 | 1,325 | 1,316 | 1,316 | -8 | -0.6% | 3,000 |
| 2007/02/05 | 1,327 | 1,330 | 1,324 | 1,324 | ±0 | ±0% | 10,800 |
| 2007/02/02 | 1,323 | 1,327 | 1,323 | 1,324 | +2 | +0.2% | 7,100 |
| 2007/02/01 | 1,337 | 1,337 | 1,322 | 1,322 | -17 | -1.3% | 4,200 |
| 2007/01/31 | 1,343 | 1,343 | 1,328 | 1,339 | -7 | -0.5% | 6,800 |
| 2007/01/30 | 1,352 | 1,355 | 1,346 | 1,346 | -4 | -0.3% | 8,700 |
| 2007/01/29 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 4,600 |
| 2007/01/26 | 1,336 | 1,350 | 1,336 | 1,350 | ±0 | ±0% | 5,300 |
| 2007/01/25 | 1,362 | 1,363 | 1,350 | 1,350 | -11 | -0.8% | 25,100 |
| 2007/01/24 | 1,377 | 1,377 | 1,361 | 1,361 | -1 | -0.1% | 20,300 |
4501～
4550
件表示中 / 7022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 | 159,300円 | +8.7% | -4.9% | 3.45% | 10.81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 |
| ＡＭＩ | 101,400円 | +20.0% | +17.0% | 2.96% | 11.34倍 | 1.29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 |
| サイバリンクス | 160,800円 | +11.8% | +37.0% | 1.87% | 15.53倍 | 2.12倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| エネチェンジ | 42,100円 | -10.7% | - | 0.00% | - | 3.97倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| サンアスタリスク | 45,800円 | +10.9% | -25.4% | 0.00% | 20.60倍 | 1.77倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
