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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/09/28 | 1,360 | 1,360 | 1,340 | 1,358 | +18 | +1.3% | 1,900 |
| 2006/09/27 | 1,323 | 1,345 | 1,320 | 1,340 | +4 | +0.3% | 7,000 |
| 2006/09/26 | 1,332 | 1,336 | 1,332 | 1,336 | -14 | -1% | 4,200 |
| 2006/09/25 | 1,356 | 1,357 | 1,350 | 1,350 | -6 | -0.4% | 2,800 |
| 2006/09/22 | 1,355 | 1,365 | 1,355 | 1,356 | -12 | -0.9% | 2,400 |
| 2006/09/21 | 1,384 | 1,390 | 1,368 | 1,368 | -14 | -1% | 2,000 |
| 2006/09/20 | 1,405 | 1,405 | 1,380 | 1,382 | -23 | -1.6% | 6,000 |
| 2006/09/19 | 1,403 | 1,415 | 1,400 | 1,405 | +20 | +1.4% | 3,900 |
| 2006/09/15 | 1,386 | 1,399 | 1,381 | 1,385 | ±0 | ±0% | 5,000 |
| 2006/09/14 | 1,400 | 1,400 | 1,380 | 1,385 | -25 | -1.8% | 3,100 |
| 2006/09/13 | 1,435 | 1,450 | 1,393 | 1,410 | -45 | -3.1% | 17,300 |
| 2006/09/12 | 1,514 | 1,514 | 1,440 | 1,455 | -55 | -3.6% | 19,500 |
| 2006/09/11 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 13,800 |
| 2006/09/08 | 1,538 | 1,539 | 1,525 | 1,530 | -1 | -0.1% | 3,500 |
| 2006/09/07 | 1,530 | 1,531 | 1,526 | 1,531 | +1 | +0.1% | 1,500 |
| 2006/09/06 | 1,521 | 1,537 | 1,521 | 1,530 | +10 | +0.7% | 3,000 |
| 2006/09/05 | 1,521 | 1,539 | 1,520 | 1,520 | +4 | +0.3% | 2,300 |
| 2006/09/04 | 1,520 | 1,530 | 1,515 | 1,516 | +1 | +0.1% | 10,400 |
| 2006/09/01 | 1,541 | 1,544 | 1,510 | 1,515 | -5 | -0.3% | 7,000 |
| 2006/08/31 | 1,550 | 1,560 | 1,510 | 1,520 | -30 | -1.9% | 3,500 |
| 2006/08/30 | 1,565 | 1,569 | 1,550 | 1,550 | -15 | -1% | 2,500 |
| 2006/08/29 | 1,571 | 1,571 | 1,565 | 1,565 | +2 | +0.1% | 1,900 |
| 2006/08/28 | 1,570 | 1,570 | 1,551 | 1,563 | -8 | -0.5% | 5,000 |
| 2006/08/25 | 1,578 | 1,580 | 1,571 | 1,571 | -6 | -0.4% | 4,900 |
4601～
4650
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
