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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 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 |
| 2006/05/24 | 1,805 | 1,835 | 1,800 | 1,820 | +15 | +0.8% | 2,000 |
| 2006/05/23 | 1,782 | 1,810 | 1,780 | 1,805 | -3 | -0.2% | 5,400 |
| 2006/05/22 | 1,849 | 1,857 | 1,806 | 1,808 | +46 | +2.6% | 1,900 |
| 2006/05/19 | 1,820 | 1,860 | 1,762 | 1,762 | ±0 | ±0% | 5,600 |
| 2006/05/18 | 1,715 | 1,772 | 1,710 | 1,762 | ±0 | ±0% | 5,600 |
| 2006/05/17 | 1,760 | 1,770 | 1,745 | 1,762 | -28 | -1.6% | 13,700 |
| 2006/05/16 | 1,830 | 1,850 | 1,790 | 1,790 | -10 | -0.6% | 11,300 |
| 2006/05/15 | 1,700 | 1,800 | 1,700 | 1,800 | +15 | +0.8% | 15,600 |
| 2006/05/12 | 1,770 | 1,785 | 1,770 | 1,785 | -14 | -0.8% | 12,900 |
| 2006/05/11 | 1,831 | 1,860 | 1,790 | 1,799 | -62 | -3.3% | 29,200 |
| 2006/05/10 | 1,945 | 1,945 | 1,860 | 1,861 | -89 | -4.6% | 19,000 |
| 2006/05/09 | 1,960 | 1,971 | 1,938 | 1,950 | -5 | -0.3% | 7,300 |
| 2006/05/08 | 2,000 | 2,000 | 1,953 | 1,955 | -65 | -3.2% | 19,500 |
| 2006/05/02 | 2,010 | 2,050 | 1,995 | 2,020 | -30 | -1.5% | 19,300 |
| 2006/05/01 | 2,030 | 2,050 | 2,010 | 2,050 | +10 | +0.5% | 4,400 |
| 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 |
4701～
4750
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
