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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,652 | 1,660 | 1,560 | 1,593 | -42 | -2.6% | 12,200 |
| 2006/08/02 | 1,600 | 1,635 | 1,562 | 1,635 | +43 | +2.7% | 7,300 |
| 2006/08/01 | 1,598 | 1,598 | 1,585 | 1,592 | +11 | +0.7% | 1,700 |
| 2006/07/31 | 1,600 | 1,600 | 1,581 | 1,581 | +51 | +3.3% | 3,200 |
| 2006/07/28 | 1,512 | 1,540 | 1,512 | 1,530 | -30 | -1.9% | 7,300 |
| 2006/07/27 | 1,560 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 2,600 |
| 2006/07/26 | 1,569 | 1,569 | 1,540 | 1,560 | -10 | -0.6% | 2,200 |
| 2006/07/25 | 1,570 | 1,599 | 1,550 | 1,570 | +20 | +1.3% | 8,500 |
| 2006/07/24 | 1,569 | 1,569 | 1,518 | 1,550 | -21 | -1.3% | 5,200 |
| 2006/07/21 | 1,560 | 1,571 | 1,555 | 1,571 | -49 | -3% | 7,800 |
| 2006/07/20 | 1,640 | 1,640 | 1,590 | 1,620 | +65 | +4.2% | 3,800 |
| 2006/07/19 | 1,570 | 1,589 | 1,550 | 1,555 | -15 | -1% | 5,800 |
| 2006/07/18 | 1,630 | 1,630 | 1,555 | 1,570 | -105 | -6.3% | 8,200 |
| 2006/07/14 | 1,680 | 1,680 | 1,660 | 1,675 | -5 | -0.3% | 7,100 |
| 2006/07/13 | 1,655 | 1,702 | 1,655 | 1,680 | -22 | -1.3% | 11,800 |
| 2006/07/12 | 1,735 | 1,740 | 1,686 | 1,702 | -68 | -3.8% | 4,000 |
| 2006/07/11 | 1,815 | 1,815 | 1,750 | 1,770 | -50 | -2.7% | 5,800 |
| 2006/07/10 | 1,810 | 1,820 | 1,810 | 1,820 | -23 | -1.2% | 3,500 |
| 2006/07/07 | 1,848 | 1,848 | 1,822 | 1,843 | +13 | +0.7% | 2,400 |
| 2006/07/06 | 1,805 | 1,840 | 1,800 | 1,830 | +9 | +0.5% | 5,300 |
| 2006/07/05 | 1,790 | 1,823 | 1,790 | 1,821 | +1 | +0.1% | 5,800 |
| 2006/07/04 | 1,800 | 1,820 | 1,795 | 1,820 | +15 | +0.8% | 4,100 |
| 2006/07/03 | 1,800 | 1,805 | 1,780 | 1,805 | +5 | +0.3% | 4,000 |
| 2006/06/30 | 1,790 | 1,805 | 1,789 | 1,800 | +11 | +0.6% | 10,100 |
| 2006/06/29 | 1,760 | 1,789 | 1,743 | 1,789 | +46 | +2.6% | 2,900 |
| 2006/06/28 | 1,740 | 1,765 | 1,740 | 1,743 | -57 | -3.2% | 3,500 |
| 2006/06/27 | 1,735 | 1,810 | 1,735 | 1,800 | +28 | +1.6% | 7,300 |
| 2006/06/26 | 1,800 | 1,800 | 1,750 | 1,772 | -28 | -1.6% | 16,700 |
| 2006/06/23 | 1,805 | 1,830 | 1,800 | 1,800 | -5 | -0.3% | 13,400 |
| 2006/06/22 | 1,755 | 1,805 | 1,755 | 1,805 | +65 | +3.7% | 4,900 |
| 2006/06/21 | 1,750 | 1,755 | 1,740 | 1,740 | -10 | -0.6% | 5,100 |
| 2006/06/20 | 1,700 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 5,400 |
| 2006/06/19 | 1,650 | 1,730 | 1,650 | 1,700 | +30 | +1.8% | 7,200 |
| 2006/06/16 | 1,650 | 1,675 | 1,648 | 1,670 | +70 | +4.4% | 5,200 |
| 2006/06/15 | 1,600 | 1,600 | 1,560 | 1,600 | +50 | +3.2% | 3,500 |
| 2006/06/14 | 1,501 | 1,571 | 1,500 | 1,550 | +2 | +0.1% | 6,400 |
| 2006/06/13 | 1,559 | 1,559 | 1,520 | 1,548 | -17 | -1.1% | 4,300 |
| 2006/06/12 | 1,570 | 1,600 | 1,555 | 1,565 | -35 | -2.2% | 7,700 |
| 2006/06/09 | 1,560 | 1,650 | 1,501 | 1,600 | +33 | +2.1% | 11,200 |
| 2006/06/08 | 1,605 | 1,610 | 1,520 | 1,567 | -94 | -5.7% | 9,000 |
| 2006/06/07 | 1,699 | 1,730 | 1,660 | 1,661 | -62 | -3.6% | 5,500 |
| 2006/06/06 | 1,709 | 1,729 | 1,695 | 1,723 | -7 | -0.4% | 1,400 |
| 2006/06/05 | 1,730 | 1,740 | 1,719 | 1,730 | ±0 | ±0% | 6,800 |
| 2006/06/02 | 1,702 | 1,730 | 1,590 | 1,730 | +27 | +1.6% | 9,100 |
| 2006/06/01 | 1,771 | 1,771 | 1,703 | 1,703 | -58 | -3.3% | 5,400 |
| 2006/05/31 | 1,755 | 1,762 | 1,717 | 1,761 | -29 | -1.6% | 5,200 |
| 2006/05/30 | 1,790 | 1,800 | 1,770 | 1,790 | -12 | -0.7% | 4,700 |
| 2006/05/29 | 1,851 | 1,860 | 1,802 | 1,802 | -46 | -2.5% | 4,800 |
| 2006/05/26 | 1,878 | 1,878 | 1,848 | 1,848 | ±0 | ±0% | 2,700 |
| 2006/05/25 | 1,824 | 1,885 | 1,824 | 1,848 | +28 | +1.5% | 5,600 |
4601～
4650
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 | 136,500円 | +6.3% | -20.5% | 3.96% | 9.96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 | 52,800円 | - | - | 0.00% | - | 3.78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 | 1,157,000円 | +31.2% | +72.6% | 0.00% | 98.67倍 | 67.62倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
