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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,401 | 1,430 | 1,401 | 1,429 | +29 | +2.1% | 2,100 |
| 2006/03/08 | 1,419 | 1,419 | 1,400 | 1,400 | -28 | -2% | 5,100 |
| 2006/03/07 | 1,430 | 1,430 | 1,396 | 1,428 | -2 | -0.1% | 6,000 |
| 2006/03/06 | 1,390 | 1,459 | 1,390 | 1,430 | +40 | +2.9% | 3,500 |
| 2006/03/03 | 1,425 | 1,425 | 1,390 | 1,390 | -35 | -2.5% | 7,000 |
| 2006/03/02 | 1,440 | 1,470 | 1,425 | 1,425 | +5 | +0.4% | 3,600 |
| 2006/03/01 | 1,440 | 1,440 | 1,407 | 1,420 | -30 | -2.1% | 5,600 |
| 2006/02/28 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 5,100 |
| 2006/02/27 | 1,537 | 1,537 | 1,487 | 1,500 | -37 | -2.4% | 4,100 |
| 2006/02/24 | 1,522 | 1,540 | 1,500 | 1,537 | +27 | +1.8% | 8,600 |
| 2006/02/23 | 1,450 | 1,530 | 1,450 | 1,510 | +90 | +6.3% | 14,900 |
| 2006/02/22 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 9,900 |
| 2006/02/21 | 1,261 | 1,400 | 1,261 | 1,400 | +130 | +10.2% | 37,000 |
| 2006/02/20 | 1,400 | 1,415 | 1,268 | 1,270 | -194 | -13.3% | 23,000 |
| 2006/02/17 | 1,472 | 1,472 | 1,410 | 1,464 | -7 | -0.5% | 7,700 |
| 2006/02/16 | 1,500 | 1,525 | 1,471 | 1,471 | -89 | -5.7% | 6,800 |
| 2006/02/15 | 1,565 | 1,575 | 1,475 | 1,560 | +40 | +2.6% | 10,900 |
| 2006/02/14 | 1,469 | 1,520 | 1,420 | 1,520 | +50 | +3.4% | 13,300 |
| 2006/02/13 | 1,575 | 1,580 | 1,470 | 1,470 | -100 | -6.4% | 20,800 |
| 2006/02/10 | 1,629 | 1,645 | 1,550 | 1,570 | -56 | -3.4% | 13,600 |
| 2006/02/09 | 1,645 | 1,680 | 1,590 | 1,626 | -43 | -2.6% | 16,800 |
| 2006/02/08 | 1,700 | 1,700 | 1,638 | 1,669 | -21 | -1.2% | 9,300 |
| 2006/02/07 | 1,661 | 1,690 | 1,661 | 1,690 | +30 | +1.8% | 4,600 |
| 2006/02/06 | 1,647 | 1,730 | 1,647 | 1,660 | -41 | -2.4% | 11,300 |
| 2006/02/03 | 1,693 | 1,735 | 1,650 | 1,701 | +7 | +0.4% | 22,700 |
| 2006/02/02 | 1,668 | 1,700 | 1,630 | 1,694 | +44 | +2.7% | 19,200 |
| 2006/02/01 | 1,650 | 1,680 | 1,640 | 1,650 | ±0 | ±0% | 13,300 |
| 2006/01/31 | 1,635 | 1,650 | 1,629 | 1,650 | +18 | +1.1% | 26,000 |
| 2006/01/30 | 1,650 | 1,655 | 1,628 | 1,632 | +12 | +0.7% | 16,500 |
| 2006/01/27 | 1,615 | 1,635 | 1,580 | 1,620 | +20 | +1.3% | 9,300 |
| 2006/01/26 | 1,565 | 1,610 | 1,565 | 1,600 | +35 | +2.2% | 15,800 |
| 2006/01/25 | 1,570 | 1,575 | 1,520 | 1,565 | +75 | +5% | 16,800 |
| 2006/01/24 | 1,415 | 1,490 | 1,400 | 1,490 | +118 | +8.6% | 21,900 |
| 2006/01/23 | 1,450 | 1,479 | 1,352 | 1,372 | -144 | -9.5% | 34,000 |
| 2006/01/20 | 1,590 | 1,648 | 1,500 | 1,516 | -48 | -3.1% | 35,300 |
| 2006/01/19 | 1,390 | 1,649 | 1,390 | 1,564 | +115 | +7.9% | 33,200 |
| 2006/01/18 | 1,550 | 1,580 | 1,350 | 1,449 | -151 | -9.4% | 57,500 |
| 2006/01/17 | 1,690 | 1,726 | 1,590 | 1,600 | -133 | -7.7% | 31,900 |
| 2006/01/16 | 1,760 | 1,760 | 1,730 | 1,733 | +3 | +0.2% | 17,500 |
| 2006/01/13 | 1,740 | 1,754 | 1,705 | 1,730 | -20 | -1.1% | 14,400 |
| 2006/01/12 | 1,683 | 1,750 | 1,672 | 1,750 | +30 | +1.7% | 24,300 |
| 2006/01/11 | 1,790 | 1,790 | 1,675 | 1,720 | -40 | -2.3% | 30,000 |
| 2006/01/10 | 1,735 | 1,798 | 1,705 | 1,760 | +110 | +6.7% | 61,200 |
| 2006/01/06 | 1,545 | 1,650 | 1,536 | 1,650 | +100 | +6.5% | 40,800 |
| 2006/01/05 | 1,551 | 1,569 | 1,510 | 1,550 | +20 | +1.3% | 54,600 |
| 2006/01/04 | 1,486 | 1,530 | 1,453 | 1,530 | +64 | +4.4% | 29,500 |
| 2005/12/30 | 1,455 | 1,469 | 1,448 | 1,466 | -3 | -0.2% | 9,300 |
| 2005/12/29 | 1,489 | 1,489 | 1,450 | 1,469 | -19 | -1.3% | 9,200 |
| 2005/12/28 | 1,455 | 1,490 | 1,452 | 1,488 | +37 | +2.5% | 12,600 |
| 2005/12/27 | 1,490 | 1,495 | 1,451 | 1,451 | -48 | -3.2% | 17,400 |
4701～
4750
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 | 136,200円 | +6.3% | -20.5% | 3.96% | 9.94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 | 50,400円 | - | - | 0.00% | - | 3.61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 | 38,400円 | +52.4% | - | 2.34% | 8.81倍 | 4.70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 | 1,133,000円 | +31.2% | +72.6% | 0.00% | 96.62倍 | 66.22倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
