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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,000 | 1,040 | 1,000 | 1,040 | +20 | +2% | 3,300 |
| 2001/08/16 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 5,400 |
| 2001/08/15 | 1,030 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 12,200 |
| 2001/08/14 | 1,040 | 1,060 | 1,020 | 1,030 | -10 | -1% | 3,900 |
| 2001/08/13 | 1,100 | 1,100 | 1,030 | 1,040 | -50 | -4.6% | 6,500 |
| 2001/08/10 | 1,150 | 1,180 | 1,090 | 1,090 | -10 | -0.9% | 41,000 |
| 2001/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | +109 | +11% | 7,500 |
| 2001/08/08 | 982 | 1,020 | 982 | 991 | -9 | -0.9% | 3,100 |
| 2001/08/07 | 1,000 | 1,000 | 971 | 1,000 | -10 | -1% | 12,000 |
| 2001/08/06 | 1,050 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 7,200 |
| 2001/08/03 | 1,070 | 1,070 | 1,050 | 1,050 | -30 | -2.8% | 1,600 |
| 2001/08/02 | 1,090 | 1,090 | 1,040 | 1,080 | +10 | +0.9% | 6,600 |
| 2001/08/01 | 1,090 | 1,090 | 1,000 | 1,070 | ±0 | ±0% | 5,800 |
| 2001/07/31 | 1,050 | 1,080 | 1,050 | 1,070 | +20 | +1.9% | 4,800 |
| 2001/07/30 | 1,180 | 1,180 | 1,010 | 1,050 | -80 | -7.1% | 12,600 |
| 2001/07/27 | 1,190 | 1,190 | 1,130 | 1,130 | +80 | +7.6% | 35,300 |
| 2001/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | +100 | +10.5% | 2,000 |
| 2001/07/25 | 920 | 990 | 920 | 950 | +50 | +5.6% | 3,300 |
| 2001/07/24 | 870 | 900 | 869 | 900 | ±0 | ±0% | 6,400 |
| 2001/07/23 | 961 | 961 | 890 | 900 | -60 | -6.3% | 4,200 |
| 2001/07/19 | 981 | 981 | 960 | 960 | -40 | -4% | 2,300 |
| 2001/07/18 | 1,000 | 1,010 | 1,000 | 1,000 | +5 | +0.5% | 1,000 |
| 2001/07/17 | 1,010 | 1,010 | 995 | 995 | -15 | -1.5% | 3,100 |
| 2001/07/16 | 1,030 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 1,800 |
| 2001/07/13 | 1,060 | 1,060 | 1,030 | 1,030 | +30 | +3% | 2,800 |
| 2001/07/12 | 996 | 1,020 | 996 | 1,000 | +10 | +1% | 1,700 |
| 2001/07/11 | 990 | 990 | 990 | 990 | -10 | -1% | 3,800 |
| 2001/07/10 | 996 | 1,020 | 996 | 1,000 | +10 | +1% | 5,000 |
| 2001/07/09 | 1,040 | 1,040 | 970 | 990 | -70 | -6.6% | 6,400 |
| 2001/07/06 | 1,120 | 1,120 | 1,060 | 1,060 | -90 | -7.8% | 9,900 |
| 2001/07/05 | 1,200 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 10,100 |
| 2001/07/04 | 1,160 | 1,220 | 1,150 | 1,190 | +40 | +3.5% | 15,600 |
| 2001/07/03 | 1,130 | 1,160 | 1,120 | 1,150 | +30 | +2.7% | 11,700 |
| 2001/07/02 | 1,150 | 1,150 | 1,120 | 1,120 | +10 | +0.9% | 6,000 |
| 2001/06/29 | 1,100 | 1,120 | 1,100 | 1,110 | +50 | +4.7% | 8,100 |
| 2001/06/28 | 1,090 | 1,100 | 1,050 | 1,060 | +10 | +1% | 8,700 |
| 2001/06/27 | 1,070 | 1,090 | 1,050 | 1,050 | +10 | +1% | 12,700 |
| 2001/06/26 | 1,040 | 1,050 | 1,020 | 1,040 | +30 | +3% | 7,400 |
| 2001/06/25 | 1,090 | 1,090 | 1,010 | 1,010 | -40 | -3.8% | 13,200 |
| 2001/06/22 | 1,050 | 1,100 | 1,050 | 1,050 | +50 | +5% | 30,700 |
| 2001/06/21 | 902 | 1,000 | 902 | 1,000 | +100 | +11.1% | 16,100 |
| 2001/06/20 | 890 | 910 | 890 | 900 | +5 | +0.6% | 9,500 |
| 2001/06/19 | 934 | 934 | 865 | 895 | -63 | -6.6% | 12,600 |
| 2001/06/18 | 970 | 970 | 950 | 958 | -12 | -1.2% | 9,900 |
| 2001/06/15 | 980 | 980 | 969 | 970 | -15 | -1.5% | 9,100 |
| 2001/06/14 | 1,030 | 1,030 | 980 | 985 | -45 | -4.4% | 7,400 |
| 2001/06/13 | 1,050 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 3,300 |
| 2001/06/12 | 1,080 | 1,080 | 1,000 | 1,030 | -50 | -4.6% | 17,600 |
| 2001/06/11 | 1,130 | 1,130 | 1,070 | 1,080 | -20 | -1.8% | 8,300 |
| 2001/06/08 | 1,120 | 1,140 | 1,090 | 1,100 | -20 | -1.8% | 9,800 |
5701～
5750
件表示中 / 6838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 | 138,800円 | +4.1% | -9.3% | 3.31% | 9.80倍 | 1.25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 |
| テクノスＪＰＮ | 77,600円 | +13.1% | +6.3% | 2.45% | 13.18倍 | 2.04倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| ユニリタ | 198,600円 | +4.3% | +2.2% | 3.52% | 17.73倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＬａｂｏｒｏＡＩ | 100,800円 | +32.5% | +36.6% | 0.00% | 93.68倍 | 6.70倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くすり窓 | 141,400円 | +14.7% | +12.1% | 0.99% | 15.27倍 | 2.24倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
市場注目の銘柄
チャート関連のコラム
