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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 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 |
| 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 |
4751～
4800
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
