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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 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 |
| 2006/10/16 | 1,299 | 1,336 | 1,299 | 1,336 | +51 | +4% | 2,500 |
| 2006/10/13 | 1,274 | 1,290 | 1,270 | 1,285 | +13 | +1% | 8,600 |
| 2006/10/12 | 1,261 | 1,288 | 1,251 | 1,272 | -18 | -1.4% | 7,700 |
| 2006/10/11 | 1,320 | 1,321 | 1,260 | 1,290 | -36 | -2.7% | 16,600 |
| 2006/10/10 | 1,335 | 1,355 | 1,326 | 1,326 | -49 | -3.6% | 6,800 |
| 2006/10/06 | 1,369 | 1,375 | 1,363 | 1,375 | +6 | +0.4% | 1,700 |
| 2006/10/05 | 1,396 | 1,396 | 1,366 | 1,369 | -13 | -0.9% | 3,200 |
| 2006/10/04 | 1,375 | 1,400 | 1,375 | 1,382 | +22 | +1.6% | 2,900 |
| 2006/10/03 | 1,360 | 1,365 | 1,357 | 1,360 | ±0 | ±0% | 4,800 |
| 2006/10/02 | 1,351 | 1,360 | 1,350 | 1,360 | +5 | +0.4% | 3,400 |
| 2006/09/29 | 1,351 | 1,357 | 1,351 | 1,355 | -3 | -0.2% | 3,200 |
4551～
4600
件表示中 / 6996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 | 140,500円 | +6.3% | -20.5% | 3.84% | 10.26倍 | 1.19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 |
| スターツ出版 | 424,500円 | +3.7% | +1.6% | 2.83% | 9.42倍 | 1.67倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| 日本ＢＳ放 | 91,000円 | +0.6% | -3.1% | 3.30% | 11.52倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ドリコム | 54,200円 | +58.0% | +999.9% | 0.92% | 31.15倍 | 3.34倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ネットスターズ | 93,100円 | +24.3% | - | 0.00% | 78.50倍 | 2.19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
