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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,494 | 1,510 | 1,465 | 1,499 | ±0 | ±0% | 22,900 |
| 2005/12/22 | 1,500 | 1,510 | 1,453 | 1,499 | +4 | +0.3% | 31,400 |
| 2005/12/21 | 1,515 | 1,529 | 1,490 | 1,495 | -10 | -0.7% | 48,500 |
| 2005/12/20 | 1,503 | 1,528 | 1,485 | 1,505 | +25 | +1.7% | 42,400 |
| 2005/12/19 | 1,500 | 1,500 | 1,461 | 1,480 | +40 | +2.8% | 83,100 |
| 2005/12/16 | 1,420 | 1,480 | 1,400 | 1,440 | +60 | +4.3% | 84,300 |
| 2005/12/15 | 1,371 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 15,400 |
| 2005/12/14 | 1,350 | 1,377 | 1,343 | 1,365 | +9 | +0.7% | 6,900 |
| 2005/12/13 | 1,370 | 1,390 | 1,350 | 1,356 | -14 | -1% | 8,800 |
| 2005/12/12 | 1,355 | 1,385 | 1,311 | 1,370 | -10 | -0.7% | 10,400 |
| 2005/12/09 | 1,322 | 1,380 | 1,320 | 1,380 | +40 | +3% | 19,800 |
| 2005/12/08 | 1,360 | 1,385 | 1,310 | 1,340 | -21 | -1.5% | 13,300 |
| 2005/12/07 | 1,379 | 1,395 | 1,361 | 1,361 | -18 | -1.3% | 7,100 |
| 2005/12/06 | 1,360 | 1,379 | 1,349 | 1,379 | -1 | -0.1% | 9,900 |
| 2005/12/05 | 1,399 | 1,410 | 1,380 | 1,380 | -10 | -0.7% | 16,500 |
| 2005/12/02 | 1,395 | 1,410 | 1,353 | 1,390 | +40 | +3% | 19,800 |
| 2005/12/01 | 1,300 | 1,350 | 1,299 | 1,350 | +51 | +3.9% | 24,800 |
| 2005/11/30 | 1,290 | 1,299 | 1,287 | 1,299 | +12 | +0.9% | 7,600 |
| 2005/11/29 | 1,285 | 1,298 | 1,285 | 1,287 | +6 | +0.5% | 2,400 |
| 2005/11/28 | 1,276 | 1,289 | 1,276 | 1,281 | +5 | +0.4% | 4,900 |
| 2005/11/25 | 1,276 | 1,280 | 1,276 | 1,276 | +1 | +0.1% | 2,500 |
| 2005/11/24 | 1,278 | 1,279 | 1,265 | 1,275 | +10 | +0.8% | 5,400 |
| 2005/11/22 | 1,290 | 1,295 | 1,265 | 1,265 | -5 | -0.4% | 9,600 |
| 2005/11/21 | 1,291 | 1,299 | 1,260 | 1,270 | -30 | -2.3% | 9,000 |
| 2005/11/18 | 1,286 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 5,200 |
| 2005/11/17 | 1,288 | 1,309 | 1,270 | 1,300 | +4 | +0.3% | 9,700 |
| 2005/11/16 | 1,310 | 1,310 | 1,296 | 1,296 | -20 | -1.5% | 13,400 |
| 2005/11/15 | 1,316 | 1,333 | 1,315 | 1,316 | -20 | -1.5% | 5,400 |
| 2005/11/14 | 1,331 | 1,343 | 1,305 | 1,336 | +25 | +1.9% | 23,900 |
| 2005/11/11 | 1,293 | 1,311 | 1,280 | 1,311 | +18 | +1.4% | 16,800 |
| 2005/11/10 | 1,285 | 1,293 | 1,272 | 1,293 | +17 | +1.3% | 10,200 |
| 2005/11/09 | 1,289 | 1,290 | 1,272 | 1,276 | -19 | -1.5% | 5,900 |
| 2005/11/08 | 1,300 | 1,300 | 1,271 | 1,295 | -5 | -0.4% | 6,800 |
| 2005/11/07 | 1,285 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 8,900 |
| 2005/11/04 | 1,286 | 1,286 | 1,280 | 1,280 | -11 | -0.9% | 10,900 |
| 2005/11/02 | 1,310 | 1,310 | 1,281 | 1,291 | -20 | -1.5% | 9,300 |
| 2005/11/01 | 1,295 | 1,330 | 1,280 | 1,311 | +21 | +1.6% | 34,200 |
| 2005/10/31 | 1,290 | 1,295 | 1,270 | 1,290 | +20 | +1.6% | 25,400 |
| 2005/10/28 | 1,275 | 1,275 | 1,250 | 1,270 | +10 | +0.8% | 8,300 |
| 2005/10/27 | 1,279 | 1,279 | 1,250 | 1,260 | -20 | -1.6% | 6,600 |
| 2005/10/26 | 1,289 | 1,299 | 1,280 | 1,280 | -9 | -0.7% | 12,200 |
| 2005/10/25 | 1,276 | 1,289 | 1,276 | 1,289 | +24 | +1.9% | 15,800 |
| 2005/10/24 | 1,284 | 1,289 | 1,265 | 1,265 | +21 | +1.7% | 8,700 |
| 2005/10/21 | 1,240 | 1,244 | 1,230 | 1,244 | +1 | +0.1% | 7,000 |
| 2005/10/20 | 1,235 | 1,243 | 1,231 | 1,243 | +11 | +0.9% | 3,600 |
| 2005/10/19 | 1,248 | 1,248 | 1,232 | 1,232 | -12 | -1% | 1,200 |
| 2005/10/18 | 1,229 | 1,244 | 1,229 | 1,244 | +16 | +1.3% | 3,400 |
| 2005/10/17 | 1,255 | 1,255 | 1,228 | 1,228 | -11 | -0.9% | 5,400 |
| 2005/10/14 | 1,225 | 1,239 | 1,225 | 1,239 | -9 | -0.7% | 13,100 |
| 2005/10/13 | 1,245 | 1,250 | 1,230 | 1,248 | +3 | +0.2% | 4,100 |
4751～
4800
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
