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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 2005/08/05 | 1,122 | 1,140 | 1,122 | 1,135 | +15 | +1.3% | 19,600 |
| 2005/08/04 | 1,101 | 1,120 | 1,101 | 1,120 | +7 | +0.6% | 8,400 |
| 2005/08/03 | 1,120 | 1,125 | 1,113 | 1,113 | +1 | +0.1% | 11,500 |
| 2005/08/02 | 1,090 | 1,115 | 1,080 | 1,112 | +32 | +3% | 4,600 |
| 2005/08/01 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 4,800 |
| 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 |
4851～
4900
件表示中 / 6992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 | 138,900円 | +6.3% | -20.5% | 3.89% | 10.14倍 | 1.18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 |
| オープンドア | 51,100円 | +4.0% | - | 0.00% | 158.70倍 | 3.67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 |
| ドリコム | 54,400円 | +58.0% | +999.9% | 0.92% | 31.26倍 | 3.34倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ネットスターズ | 95,000円 | +24.3% | - | 0.00% | 80.11倍 | 2.23倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ＨＥＲＯＺ | 104,400円 | +13.0% | +215.8% | 0.00% | 105.56倍 | 3.46倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
