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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 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 |
4901～
4950
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% | 10.80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% | 11.35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
