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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 1,589 | 1,590 | 1,575 | 1,577 | ±0 | ±0% | 12,800 |
| 2006/08/23 | 1,579 | 1,580 | 1,560 | 1,577 | -2 | -0.1% | 8,400 |
| 2006/08/22 | 1,576 | 1,579 | 1,550 | 1,579 | +4 | +0.3% | 9,400 |
| 2006/08/21 | 1,580 | 1,590 | 1,550 | 1,575 | -90 | -5.4% | 20,900 |
| 2006/08/18 | 1,664 | 1,680 | 1,660 | 1,665 | +5 | +0.3% | 8,600 |
| 2006/08/17 | 1,660 | 1,674 | 1,650 | 1,660 | +8 | +0.5% | 4,700 |
| 2006/08/16 | 1,609 | 1,657 | 1,609 | 1,652 | +47 | +2.9% | 5,500 |
| 2006/08/15 | 1,600 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 4,100 |
| 2006/08/14 | 1,599 | 1,605 | 1,595 | 1,605 | +6 | +0.4% | 3,500 |
| 2006/08/11 | 1,570 | 1,600 | 1,565 | 1,599 | +29 | +1.8% | 6,000 |
| 2006/08/10 | 1,560 | 1,580 | 1,540 | 1,570 | -5 | -0.3% | 4,000 |
| 2006/08/09 | 1,537 | 1,575 | 1,535 | 1,575 | +10 | +0.6% | 5,500 |
| 2006/08/08 | 1,552 | 1,570 | 1,541 | 1,565 | -15 | -0.9% | 3,200 |
| 2006/08/07 | 1,586 | 1,586 | 1,565 | 1,580 | -10 | -0.6% | 2,400 |
| 2006/08/04 | 1,600 | 1,600 | 1,580 | 1,590 | -3 | -0.2% | 5,900 |
| 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 |
4651～
4700
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
