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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,417 | 1,420 | 1,401 | 1,414 | -31 | -2.1% | 4,300 |
| 2006/12/26 | 1,408 | 1,445 | 1,408 | 1,445 | -10 | -0.7% | 5,000 |
| 2006/12/25 | 1,470 | 1,470 | 1,450 | 1,455 | -15 | -1% | 18,300 |
| 2006/12/22 | 1,460 | 1,470 | 1,453 | 1,470 | +10 | +0.7% | 10,300 |
| 2006/12/21 | 1,464 | 1,470 | 1,455 | 1,460 | -5 | -0.3% | 19,900 |
| 2006/12/20 | 1,429 | 1,465 | 1,429 | 1,465 | +30 | +2.1% | 12,600 |
| 2006/12/19 | 1,443 | 1,445 | 1,425 | 1,435 | -8 | -0.6% | 7,000 |
| 2006/12/18 | 1,447 | 1,450 | 1,440 | 1,443 | -4 | -0.3% | 11,300 |
| 2006/12/15 | 1,445 | 1,447 | 1,430 | 1,447 | +22 | +1.5% | 6,000 |
| 2006/12/14 | 1,395 | 1,425 | 1,390 | 1,425 | +42 | +3% | 8,200 |
| 2006/12/13 | 1,385 | 1,390 | 1,383 | 1,383 | -4 | -0.3% | 8,200 |
| 2006/12/12 | 1,385 | 1,387 | 1,382 | 1,387 | +2 | +0.1% | 4,300 |
| 2006/12/11 | 1,385 | 1,395 | 1,383 | 1,385 | -3 | -0.2% | 3,700 |
| 2006/12/08 | 1,392 | 1,392 | 1,376 | 1,388 | +12 | +0.9% | 4,200 |
| 2006/12/07 | 1,400 | 1,400 | 1,373 | 1,376 | -24 | -1.7% | 11,400 |
| 2006/12/06 | 1,398 | 1,400 | 1,385 | 1,400 | +15 | +1.1% | 8,400 |
| 2006/12/05 | 1,375 | 1,385 | 1,375 | 1,385 | +15 | +1.1% | 3,000 |
| 2006/12/04 | 1,390 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 2,800 |
| 2006/12/01 | 1,390 | 1,400 | 1,380 | 1,400 | +3 | +0.2% | 2,300 |
| 2006/11/30 | 1,400 | 1,400 | 1,380 | 1,397 | +27 | +2% | 1,300 |
| 2006/11/29 | 1,371 | 1,371 | 1,370 | 1,370 | ±0 | ±0% | 800 |
| 2006/11/28 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 2,800 |
| 2006/11/27 | 1,361 | 1,370 | 1,350 | 1,350 | +9 | +0.7% | 2,900 |
| 2006/11/24 | 1,341 | 1,342 | 1,338 | 1,341 | ±0 | ±0% | 3,800 |
| 2006/11/22 | 1,307 | 1,341 | 1,307 | 1,341 | +6 | +0.4% | 7,100 |
| 2006/11/21 | 1,335 | 1,364 | 1,335 | 1,335 | ±0 | ±0% | 5,400 |
| 2006/11/20 | 1,341 | 1,341 | 1,315 | 1,335 | -27 | -2% | 3,200 |
| 2006/11/17 | 1,352 | 1,362 | 1,331 | 1,362 | -8 | -0.6% | 3,700 |
| 2006/11/16 | 1,394 | 1,394 | 1,360 | 1,370 | -30 | -2.1% | 1,900 |
| 2006/11/15 | 1,371 | 1,400 | 1,369 | 1,400 | +34 | +2.5% | 800 |
| 2006/11/14 | 1,398 | 1,401 | 1,365 | 1,366 | -24 | -1.7% | 3,600 |
| 2006/11/13 | 1,419 | 1,419 | 1,390 | 1,390 | +31 | +2.3% | 700 |
| 2006/11/10 | 1,370 | 1,370 | 1,359 | 1,359 | -8 | -0.6% | 400 |
| 2006/11/09 | 1,331 | 1,367 | 1,331 | 1,367 | +27 | +2% | 6,700 |
| 2006/11/08 | 1,351 | 1,352 | 1,333 | 1,340 | -16 | -1.2% | 9,200 |
| 2006/11/07 | 1,365 | 1,366 | 1,356 | 1,356 | -14 | -1% | 7,000 |
| 2006/11/06 | 1,367 | 1,370 | 1,363 | 1,370 | +4 | +0.3% | 8,000 |
| 2006/11/02 | 1,380 | 1,380 | 1,366 | 1,366 | -14 | -1% | 2,700 |
| 2006/11/01 | 1,391 | 1,391 | 1,361 | 1,380 | -25 | -1.8% | 7,200 |
| 2006/10/31 | 1,400 | 1,412 | 1,393 | 1,405 | +5 | +0.4% | 1,700 |
| 2006/10/30 | 1,428 | 1,428 | 1,400 | 1,400 | -35 | -2.4% | 2,000 |
| 2006/10/27 | 1,422 | 1,443 | 1,410 | 1,435 | +10 | +0.7% | 5,800 |
| 2006/10/26 | 1,460 | 1,462 | 1,417 | 1,425 | -37 | -2.5% | 14,400 |
| 2006/10/25 | 1,483 | 1,483 | 1,462 | 1,462 | -24 | -1.6% | 6,500 |
| 2006/10/24 | 1,494 | 1,512 | 1,486 | 1,486 | -5 | -0.3% | 6,500 |
| 2006/10/23 | 1,509 | 1,513 | 1,478 | 1,491 | +80 | +5.7% | 10,700 |
| 2006/10/20 | 1,409 | 1,411 | 1,400 | 1,411 | +21 | +1.5% | 1,200 |
| 2006/10/19 | 1,400 | 1,407 | 1,390 | 1,390 | +21 | +1.5% | 2,300 |
| 2006/10/18 | 1,365 | 1,375 | 1,360 | 1,369 | -11 | -0.8% | 3,600 |
| 2006/10/17 | 1,370 | 1,390 | 1,340 | 1,380 | +44 | +3.3% | 3,900 |
4501～
4550
件表示中 / 6957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% | 9.93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 | 218,200円 | +6.0% | +7.0% | 0.00% | 45.30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 | 52,200円 | - | - | 0.00% | - | 3.74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 |
| ＭＤＶ | 39,100円 | +52.4% | - | 2.30% | 8.97倍 | 4.79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 |
| Ｚｅｎｍｕ | 1,145,000円 | +31.2% | +72.6% | 0.00% | 97.64倍 | 66.92倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
