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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,361 | 1,374 | 1,354 | 1,361 | ±0 | ±0% | 20,300 |
| 2025/05/21 | 1,360 | 1,378 | 1,360 | 1,361 | +1 | +0.1% | 14,600 |
| 2025/05/20 | 1,384 | 1,384 | 1,360 | 1,360 | -18 | -1.3% | 13,800 |
| 2025/05/19 | 1,351 | 1,385 | 1,351 | 1,378 | +16 | +1.2% | 20,500 |
| 2025/05/16 | 1,350 | 1,374 | 1,341 | 1,362 | +12 | +0.9% | 32,500 |
| 2025/05/15 | 1,361 | 1,375 | 1,350 | 1,350 | -41 | -2.9% | 12,600 |
| 2025/05/14 | 1,374 | 1,391 | 1,348 | 1,391 | +11 | +0.8% | 19,300 |
| 2025/05/13 | 1,395 | 1,399 | 1,380 | 1,380 | -2 | -0.1% | 18,600 |
| 2025/05/12 | 1,384 | 1,384 | 1,370 | 1,382 | -8 | -0.6% | 27,100 |
| 2025/05/09 | 1,380 | 1,402 | 1,379 | 1,390 | +23 | +1.7% | 66,200 |
| 2025/05/08 | 1,372 | 1,374 | 1,361 | 1,367 | +1 | +0.1% | 11,900 |
| 2025/05/07 | 1,350 | 1,379 | 1,350 | 1,366 | +16 | +1.2% | 31,500 |
| 2025/05/02 | 1,347 | 1,357 | 1,340 | 1,350 | +3 | +0.2% | 15,300 |
| 2025/05/01 | 1,346 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 11,500 |
| 2025/04/30 | 1,341 | 1,353 | 1,330 | 1,350 | +12 | +0.9% | 16,500 |
| 2025/04/28 | 1,341 | 1,343 | 1,330 | 1,338 | -3 | -0.2% | 28,800 |
| 2025/04/25 | 1,319 | 1,341 | 1,319 | 1,341 | +23 | +1.7% | 16,300 |
| 2025/04/24 | 1,321 | 1,321 | 1,305 | 1,318 | -9 | -0.7% | 14,500 |
| 2025/04/23 | 1,327 | 1,332 | 1,316 | 1,327 | +19 | +1.5% | 16,200 |
| 2025/04/22 | 1,310 | 1,318 | 1,295 | 1,308 | +12 | +0.9% | 21,600 |
| 2025/04/21 | 1,284 | 1,297 | 1,281 | 1,296 | +18 | +1.4% | 15,400 |
| 2025/04/18 | 1,262 | 1,278 | 1,262 | 1,278 | +31 | +2.5% | 30,500 |
| 2025/04/17 | 1,237 | 1,247 | 1,230 | 1,247 | +7 | +0.6% | 14,700 |
| 2025/04/16 | 1,250 | 1,250 | 1,237 | 1,240 | -10 | -0.8% | 12,600 |
| 2025/04/15 | 1,251 | 1,270 | 1,246 | 1,250 | -1 | -0.1% | 29,500 |
| 2025/04/14 | 1,260 | 1,260 | 1,241 | 1,251 | +10 | +0.8% | 35,300 |
| 2025/04/11 | 1,218 | 1,245 | 1,200 | 1,241 | ±0 | ±0% | 17,700 |
| 2025/04/10 | 1,240 | 1,249 | 1,228 | 1,241 | +73 | +6.3% | 28,500 |
| 2025/04/09 | 1,186 | 1,189 | 1,148 | 1,168 | -44 | -3.6% | 79,300 |
| 2025/04/08 | 1,199 | 1,240 | 1,194 | 1,212 | +67 | +5.9% | 50,800 |
| 2025/04/07 | 1,158 | 1,185 | 1,141 | 1,145 | -101 | -8.1% | 67,900 |
| 2025/04/04 | 1,285 | 1,290 | 1,221 | 1,246 | -63 | -4.8% | 49,400 |
| 2025/04/03 | 1,288 | 1,323 | 1,277 | 1,309 | -23 | -1.7% | 16,600 |
| 2025/04/02 | 1,343 | 1,343 | 1,325 | 1,332 | -6 | -0.4% | 16,000 |
| 2025/04/01 | 1,347 | 1,357 | 1,338 | 1,338 | -3 | -0.2% | 16,500 |
| 2025/03/31 | 1,389 | 1,389 | 1,340 | 1,341 | -51 | -3.7% | 17,300 |
| 2025/03/28 | 1,388 | 1,392 | 1,376 | 1,392 | +1 | +0.1% | 20,100 |
| 2025/03/27 | 1,371 | 1,392 | 1,371 | 1,391 | +4 | +0.3% | 35,500 |
| 2025/03/26 | 1,369 | 1,387 | 1,357 | 1,387 | +18 | +1.3% | 39,600 |
| 2025/03/25 | 1,350 | 1,369 | 1,346 | 1,369 | +19 | +1.4% | 18,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 16,300 |
| 2025/03/21 | 1,363 | 1,363 | 1,341 | 1,341 | -22 | -1.6% | 12,600 |
| 2025/03/19 | 1,360 | 1,368 | 1,340 | 1,363 | +3 | +0.2% | 15,800 |
| 2025/03/18 | 1,367 | 1,372 | 1,358 | 1,360 | -5 | -0.4% | 28,400 |
| 2025/03/17 | 1,364 | 1,372 | 1,356 | 1,365 | +2 | +0.1% | 29,000 |
| 2025/03/14 | 1,356 | 1,363 | 1,349 | 1,363 | +8 | +0.6% | 23,900 |
| 2025/03/13 | 1,358 | 1,365 | 1,349 | 1,355 | -5 | -0.4% | 44,400 |
| 2025/03/12 | 1,342 | 1,360 | 1,339 | 1,360 | +25 | +1.9% | 38,700 |
| 2025/03/11 | 1,326 | 1,342 | 1,311 | 1,335 | +3 | +0.2% | 28,500 |
| 2025/03/10 | 1,331 | 1,338 | 1,323 | 1,332 | -5 | -0.4% | 16,900 |
1～
50
件表示中 / 6956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 | 136,100円 | +6.3% | -20.5% | 3.97% | 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 | 218,300円 | +6.0% | +7.0% | 0.00% | 45.32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 | 50,500円 | - | - | 0.00% | - | 3.62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 |
| 日プロセス | 146,400円 | +9.3% | +20.0% | 3.69% | 10.12倍 | 1.30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 |
| ＭＤＶ | 38,300円 | +52.4% | - | 2.35% | 8.79倍 | 4.69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 |
市場注目の銘柄
チャート関連のコラム
