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 |
|---|---|---|---|---|---|---|---|
| 2005/10/19 | 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 |
| 2005/10/12 | 1,228 | 1,250 | 1,228 | 1,245 | -23 | -1.8% | 4,300 |
| 2005/10/11 | 1,278 | 1,279 | 1,250 | 1,268 | -12 | -0.9% | 4,400 |
| 2005/10/07 | 1,223 | 1,280 | 1,222 | 1,280 | +45 | +3.6% | 6,500 |
| 2005/10/06 | 1,239 | 1,278 | 1,230 | 1,235 | -44 | -3.4% | 7,900 |
| 2005/10/05 | 1,286 | 1,286 | 1,266 | 1,279 | +13 | +1% | 4,100 |
| 2005/10/04 | 1,289 | 1,289 | 1,264 | 1,266 | -24 | -1.9% | 7,700 |
| 2005/10/03 | 1,297 | 1,297 | 1,264 | 1,290 | -8 | -0.6% | 6,000 |
| 2005/09/30 | 1,301 | 1,310 | 1,290 | 1,298 | -21 | -1.6% | 4,100 |
| 2005/09/29 | 1,334 | 1,334 | 1,300 | 1,319 | -10 | -0.8% | 13,800 |
| 2005/09/28 | 1,270 | 1,329 | 1,270 | 1,329 | +39 | +3% | 9,400 |
| 2005/09/27 | 1,290 | 1,310 | 1,270 | 1,290 | -25 | -1.9% | 2,200 |
| 2005/09/26 | 1,296 | 1,320 | 1,296 | 1,315 | +20 | +1.5% | 6,700 |
| 2005/09/22 | 1,295 | 1,295 | 1,270 | 1,295 | -5 | -0.4% | 6,200 |
| 2005/09/21 | 1,344 | 1,344 | 1,300 | 1,300 | -44 | -3.3% | 8,400 |
| 2005/09/20 | 1,331 | 1,349 | 1,331 | 1,344 | +15 | +1.1% | 12,300 |
| 2005/09/16 | 1,300 | 1,329 | 1,298 | 1,329 | +39 | +3% | 14,700 |
| 2005/09/15 | 1,270 | 1,290 | 1,260 | 1,290 | +40 | +3.2% | 16,500 |
| 2005/09/14 | 1,260 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 16,500 |
| 2005/09/13 | 1,250 | 1,255 | 1,248 | 1,255 | +17 | +1.4% | 25,000 |
| 2005/09/12 | 1,225 | 1,239 | 1,220 | 1,238 | +33 | +2.7% | 8,900 |
| 2005/09/09 | 1,212 | 1,212 | 1,191 | 1,205 | -8 | -0.7% | 2,900 |
| 2005/09/08 | 1,240 | 1,240 | 1,210 | 1,213 | -32 | -2.6% | 10,600 |
| 2005/09/07 | 1,245 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 9,300 |
| 2005/09/06 | 1,222 | 1,250 | 1,222 | 1,235 | ±0 | ±0% | 7,200 |
| 2005/09/05 | 1,230 | 1,235 | 1,230 | 1,235 | -35 | -2.8% | 800 |
| 2005/09/02 | 1,255 | 1,270 | 1,210 | 1,270 | +15 | +1.2% | 14,500 |
| 2005/09/01 | 1,220 | 1,255 | 1,220 | 1,255 | +35 | +2.9% | 17,800 |
| 2005/08/31 | 1,211 | 1,225 | 1,211 | 1,220 | +9 | +0.7% | 1,700 |
| 2005/08/30 | 1,208 | 1,212 | 1,207 | 1,211 | -7 | -0.6% | 5,500 |
| 2005/08/29 | 1,220 | 1,220 | 1,218 | 1,218 | -4 | -0.3% | 4,700 |
| 2005/08/26 | 1,223 | 1,224 | 1,222 | 1,222 | ±0 | ±0% | 7,400 |
| 2005/08/25 | 1,225 | 1,225 | 1,220 | 1,222 | -8 | -0.7% | 9,700 |
| 2005/08/24 | 1,225 | 1,233 | 1,220 | 1,230 | -9 | -0.7% | 17,000 |
| 2005/08/23 | 1,226 | 1,240 | 1,224 | 1,239 | +14 | +1.1% | 20,400 |
| 2005/08/22 | 1,250 | 1,250 | 1,221 | 1,225 | +6 | +0.5% | 13,100 |
| 2005/08/19 | 1,339 | 1,339 | 1,219 | 1,219 | ±0 | ±0% | 85,400 |
| 2005/08/18 | 1,201 | 1,219 | 1,200 | 1,219 | +19 | +1.6% | 6,000 |
| 2005/08/17 | 1,210 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 11,300 |
| 2005/08/16 | 1,180 | 1,200 | 1,180 | 1,190 | +9 | +0.8% | 12,300 |
| 2005/08/15 | 1,170 | 1,197 | 1,170 | 1,181 | +21 | +1.8% | 5,700 |
| 2005/08/12 | 1,225 | 1,225 | 1,120 | 1,160 | -69 | -5.6% | 3,100 |
| 2005/08/11 | 1,210 | 1,261 | 1,200 | 1,229 | +39 | +3.3% | 14,900 |
| 2005/08/10 | 1,140 | 1,190 | 1,130 | 1,190 | +55 | +4.8% | 11,600 |
| 2005/08/09 | 1,140 | 1,140 | 1,130 | 1,135 | +5 | +0.4% | 9,000 |
| 2005/08/08 | 1,130 | 1,130 | 1,110 | 1,130 | -5 | -0.4% | 13,000 |
4801～
4850
件表示中 / 6962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 | 135,500円 | +6.3% | -20.5% | 3.99% | 9.89倍 | 1.15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 |
| ＡＧＳ | 90,900円 | +7.8% | +10.0% | 3.08% | 10.41倍 | 1.04倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ＪＤＳＣ | 112,200円 | +40.4% | - | 0.00% | 47.14倍 | 4.03倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| 日プロセス | 143,100円 | +9.3% | +20.0% | 3.77% | 9.89倍 | 1.27倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
