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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 2,085 | 2,100 | 2,020 | 2,040 | -60 | -2.9% | 34,300 |
| 2006/04/27 | 2,105 | 2,125 | 2,060 | 2,100 | -70 | -3.2% | 14,200 |
| 2006/04/26 | 2,100 | 2,170 | 2,060 | 2,170 | +70 | +3.3% | 18,300 |
| 2006/04/25 | 2,120 | 2,185 | 2,100 | 2,100 | -60 | -2.8% | 27,100 |
| 2006/04/24 | 1,960 | 2,185 | 1,901 | 2,160 | +50 | +2.4% | 44,400 |
| 2006/04/21 | 2,200 | 2,250 | 2,100 | 2,110 | -10 | -0.5% | 93,200 |
| 2006/04/20 | 2,045 | 2,120 | 2,020 | 2,120 | +115 | +5.7% | 52,300 |
| 2006/04/19 | 1,960 | 2,040 | 1,960 | 2,005 | +48 | +2.5% | 24,000 |
| 2006/04/18 | 1,895 | 1,977 | 1,880 | 1,957 | +2 | +0.1% | 27,600 |
| 2006/04/17 | 1,930 | 2,060 | 1,910 | 1,955 | +66 | +3.5% | 100,100 |
| 2006/04/14 | 1,750 | 1,890 | 1,747 | 1,889 | +139 | +7.9% | 49,800 |
| 2006/04/13 | 1,755 | 1,780 | 1,725 | 1,750 | -28 | -1.6% | 21,300 |
| 2006/04/12 | 1,820 | 1,820 | 1,778 | 1,778 | -39 | -2.1% | 19,500 |
| 2006/04/11 | 1,820 | 1,830 | 1,810 | 1,817 | +2 | +0.1% | 25,500 |
| 2006/04/10 | 1,830 | 1,830 | 1,791 | 1,815 | -10 | -0.5% | 12,700 |
| 2006/04/07 | 1,789 | 1,837 | 1,789 | 1,825 | +45 | +2.5% | 25,300 |
| 2006/04/06 | 1,765 | 1,780 | 1,765 | 1,780 | +49 | +2.8% | 8,300 |
| 2006/04/05 | 1,780 | 1,790 | 1,731 | 1,731 | -69 | -3.8% | 22,000 |
| 2006/04/04 | 1,800 | 1,830 | 1,800 | 1,800 | +5 | +0.3% | 28,700 |
| 2006/04/03 | 1,735 | 1,795 | 1,735 | 1,795 | +44 | +2.5% | 37,500 |
| 2006/03/31 | 1,750 | 1,760 | 1,721 | 1,751 | -9 | -0.5% | 15,400 |
| 2006/03/30 | 1,744 | 1,765 | 1,730 | 1,760 | +36 | +2.1% | 21,400 |
| 2006/03/29 | 1,725 | 1,740 | 1,701 | 1,724 | -7 | -0.4% | 12,100 |
| 2006/03/28 | 1,710 | 1,750 | 1,710 | 1,731 | -29 | -1.6% | 7,000 |
| 2006/03/27 | 1,740 | 1,780 | 1,730 | 1,760 | +77 | +4.6% | 51,400 |
| 2006/03/24 | 1,622 | 1,690 | 1,622 | 1,683 | +62 | +3.8% | 35,100 |
| 2006/03/23 | 1,620 | 1,658 | 1,606 | 1,621 | -39 | -2.3% | 17,700 |
| 2006/03/22 | 1,580 | 1,670 | 1,580 | 1,660 | +80 | +5.1% | 38,500 |
| 2006/03/20 | 1,561 | 1,580 | 1,561 | 1,580 | +23 | +1.5% | 9,700 |
| 2006/03/17 | 1,599 | 1,599 | 1,556 | 1,557 | -53 | -3.3% | 7,200 |
| 2006/03/16 | 1,610 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 18,000 |
| 2006/03/15 | 1,630 | 1,660 | 1,581 | 1,590 | -70 | -4.2% | 75,700 |
| 2006/03/14 | 1,660 | 1,660 | 1,660 | 1,660 | +200 | +13.7% | 21,000 |
| 2006/03/13 | 1,460 | 1,477 | 1,455 | 1,460 | +10 | +0.7% | 6,500 |
| 2006/03/10 | 1,430 | 1,450 | 1,425 | 1,450 | +21 | +1.5% | 6,900 |
| 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 |
4701～
4750
件表示中 / 6992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 | 138,900円 | +6.3% | -20.5% | 3.89% | 10.14倍 | 1.18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 |
| オープンドア | 51,100円 | +4.0% | - | 0.00% | 158.70倍 | 3.66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 |
| ドリコム | 54,400円 | +58.0% | +999.9% | 0.92% | 31.26倍 | 3.35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 | 95,000円 | +24.3% | - | 0.00% | 80.10倍 | 2.23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 |
| ＨＥＲＯＺ | 104,400円 | +13.0% | +215.8% | 0.00% | 105.56倍 | 3.47倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
