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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,080 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 2,000 |
| 2005/07/28 | 1,114 | 1,114 | 1,020 | 1,080 | -34 | -3.1% | 3,500 |
| 2005/07/27 | 1,100 | 1,120 | 1,100 | 1,114 | +14 | +1.3% | 1,900 |
| 2005/07/26 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 4,100 |
| 2005/07/25 | 1,110 | 1,125 | 1,110 | 1,125 | +25 | +2.3% | 3,200 |
| 2005/07/22 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 3,700 |
| 2005/07/21 | 1,100 | 1,112 | 1,090 | 1,110 | +10 | +0.9% | 4,600 |
| 2005/07/20 | 1,091 | 1,100 | 1,091 | 1,100 | +9 | +0.8% | 9,900 |
| 2005/07/19 | 1,120 | 1,120 | 1,091 | 1,091 | -22 | -2% | 6,800 |
| 2005/07/15 | 1,120 | 1,120 | 1,090 | 1,113 | -2 | -0.2% | 5,600 |
| 2005/07/14 | 1,115 | 1,125 | 1,115 | 1,115 | ±0 | ±0% | 4,600 |
| 2005/07/13 | 1,115 | 1,115 | 1,114 | 1,115 | -5 | -0.4% | 2,900 |
| 2005/07/12 | 1,130 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 5,000 |
| 2005/07/11 | 1,100 | 1,110 | 1,090 | 1,110 | +35 | +3.3% | 4,900 |
| 2005/07/08 | 1,086 | 1,118 | 1,075 | 1,075 | -42 | -3.8% | 4,900 |
| 2005/07/07 | 1,120 | 1,120 | 1,100 | 1,117 | -3 | -0.3% | 5,800 |
| 2005/07/06 | 1,111 | 1,120 | 1,085 | 1,120 | +5 | +0.4% | 9,800 |
| 2005/07/05 | 1,130 | 1,130 | 1,115 | 1,115 | ±0 | ±0% | 5,700 |
| 2005/07/04 | 1,111 | 1,129 | 1,111 | 1,115 | +15 | +1.4% | 5,400 |
| 2005/07/01 | 1,106 | 1,109 | 1,100 | 1,100 | -5 | -0.5% | 5,600 |
| 2005/06/30 | 1,122 | 1,123 | 1,105 | 1,105 | -17 | -1.5% | 6,200 |
| 2005/06/29 | 1,107 | 1,122 | 1,106 | 1,122 | -2 | -0.2% | 3,700 |
| 2005/06/28 | 1,120 | 1,124 | 1,106 | 1,124 | -6 | -0.5% | 3,300 |
| 2005/06/27 | 1,119 | 1,130 | 1,115 | 1,130 | -9 | -0.8% | 4,500 |
| 2005/06/24 | 1,148 | 1,148 | 1,111 | 1,139 | -11 | -1% | 2,800 |
| 2005/06/23 | 1,130 | 1,150 | 1,118 | 1,150 | +32 | +2.9% | 7,900 |
| 2005/06/22 | 1,110 | 1,120 | 1,100 | 1,118 | +8 | +0.7% | 4,500 |
| 2005/06/21 | 1,095 | 1,110 | 1,095 | 1,110 | -10 | -0.9% | 3,000 |
| 2005/06/20 | 1,120 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 5,600 |
| 2005/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 1,100 |
| 2005/06/16 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 3,000 |
| 2005/06/15 | 1,130 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 3,600 |
| 2005/06/14 | 1,130 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 13,700 |
| 2005/06/13 | 1,150 | 1,158 | 1,130 | 1,130 | -10 | -0.9% | 13,900 |
| 2005/06/10 | 1,119 | 1,140 | 1,115 | 1,140 | +20 | +1.8% | 8,100 |
| 2005/06/09 | 1,109 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 12,800 |
| 2005/06/08 | 1,118 | 1,118 | 1,080 | 1,115 | -3 | -0.3% | 10,600 |
| 2005/06/07 | 1,110 | 1,118 | 1,101 | 1,118 | +8 | +0.7% | 15,200 |
| 2005/06/06 | 1,119 | 1,119 | 1,099 | 1,110 | +23 | +2.1% | 6,300 |
| 2005/06/03 | 1,080 | 1,100 | 1,070 | 1,087 | +27 | +2.5% | 15,100 |
| 2005/06/02 | 1,055 | 1,064 | 1,040 | 1,060 | +10 | +1% | 3,500 |
| 2005/06/01 | 1,045 | 1,050 | 1,040 | 1,050 | +10 | +1% | 6,200 |
| 2005/05/31 | 1,010 | 1,040 | 1,010 | 1,040 | +5 | +0.5% | 4,600 |
| 2005/05/30 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 4,700 |
| 2005/05/27 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 1,500 |
| 2005/05/26 | 1,035 | 1,040 | 1,020 | 1,020 | -15 | -1.4% | 2,300 |
| 2005/05/25 | 1,075 | 1,075 | 1,030 | 1,035 | -40 | -3.7% | 8,900 |
| 2005/05/24 | 1,090 | 1,099 | 1,061 | 1,075 | -5 | -0.5% | 8,700 |
| 2005/05/23 | 1,041 | 1,080 | 1,041 | 1,080 | +40 | +3.8% | 19,500 |
| 2005/05/20 | 1,049 | 1,049 | 1,040 | 1,040 | ±0 | ±0% | 6,600 |
4851～
4900
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
