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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,109 | 1,137 | 1,109 | 1,136 | +23 | +2.1% | 26,300 |
| 2023/01/04 | 1,112 | 1,124 | 1,111 | 1,113 | -14 | -1.2% | 24,200 |
| 2022/12/30 | 1,131 | 1,141 | 1,126 | 1,127 | ±0 | ±0% | 15,300 |
| 2022/12/29 | 1,094 | 1,129 | 1,088 | 1,127 | +4 | +0.4% | 50,400 |
| 2022/12/28 | 1,136 | 1,136 | 1,110 | 1,123 | -13 | -1.1% | 76,900 |
| 2022/12/27 | 1,140 | 1,146 | 1,133 | 1,136 | -4 | -0.4% | 29,900 |
| 2022/12/26 | 1,142 | 1,154 | 1,139 | 1,140 | ±0 | ±0% | 33,400 |
| 2022/12/23 | 1,140 | 1,143 | 1,110 | 1,140 | -5 | -0.4% | 80,000 |
| 2022/12/22 | 1,150 | 1,184 | 1,141 | 1,145 | -10 | -0.9% | 107,500 |
| 2022/12/21 | 1,225 | 1,228 | 1,137 | 1,155 | -119 | -9.3% | 371,400 |
| 2022/12/20 | 1,309 | 1,310 | 1,269 | 1,274 | -35 | -2.7% | 80,800 |
| 2022/12/19 | 1,305 | 1,312 | 1,297 | 1,309 | +4 | +0.3% | 13,100 |
| 2022/12/16 | 1,305 | 1,315 | 1,302 | 1,305 | -14 | -1.1% | 24,900 |
| 2022/12/15 | 1,295 | 1,327 | 1,293 | 1,319 | +23 | +1.8% | 49,900 |
| 2022/12/14 | 1,290 | 1,297 | 1,287 | 1,296 | +6 | +0.5% | 14,000 |
| 2022/12/13 | 1,302 | 1,302 | 1,290 | 1,290 | ±0 | ±0% | 14,100 |
| 2022/12/12 | 1,304 | 1,304 | 1,290 | 1,290 | -14 | -1.1% | 33,800 |
| 2022/12/09 | 1,290 | 1,307 | 1,290 | 1,304 | +23 | +1.8% | 14,400 |
| 2022/12/08 | 1,300 | 1,300 | 1,268 | 1,281 | -13 | -1% | 48,300 |
| 2022/12/07 | 1,276 | 1,308 | 1,276 | 1,294 | +11 | +0.9% | 28,100 |
| 2022/12/06 | 1,286 | 1,294 | 1,274 | 1,283 | -7 | -0.5% | 37,700 |
| 2022/12/05 | 1,300 | 1,304 | 1,287 | 1,290 | -10 | -0.8% | 20,400 |
| 2022/12/02 | 1,301 | 1,307 | 1,295 | 1,300 | -1 | -0.1% | 36,400 |
| 2022/12/01 | 1,313 | 1,313 | 1,301 | 1,301 | -7 | -0.5% | 19,900 |
| 2022/11/30 | 1,308 | 1,315 | 1,301 | 1,308 | ±0 | ±0% | 23,600 |
| 2022/11/29 | 1,309 | 1,312 | 1,301 | 1,308 | -7 | -0.5% | 15,600 |
| 2022/11/28 | 1,344 | 1,344 | 1,315 | 1,315 | -24 | -1.8% | 18,800 |
| 2022/11/25 | 1,332 | 1,342 | 1,321 | 1,339 | +10 | +0.8% | 28,500 |
| 2022/11/24 | 1,348 | 1,351 | 1,329 | 1,329 | -2 | -0.2% | 28,700 |
| 2022/11/22 | 1,329 | 1,337 | 1,324 | 1,331 | +5 | +0.4% | 20,400 |
| 2022/11/21 | 1,309 | 1,330 | 1,305 | 1,326 | +25 | +1.9% | 29,800 |
| 2022/11/18 | 1,307 | 1,318 | 1,301 | 1,301 | -7 | -0.5% | 21,700 |
| 2022/11/17 | 1,308 | 1,316 | 1,303 | 1,308 | -10 | -0.8% | 25,600 |
| 2022/11/16 | 1,304 | 1,322 | 1,304 | 1,318 | +1 | +0.1% | 32,400 |
| 2022/11/15 | 1,296 | 1,320 | 1,293 | 1,317 | +20 | +1.5% | 25,600 |
| 2022/11/14 | 1,326 | 1,329 | 1,297 | 1,297 | -32 | -2.4% | 29,500 |
| 2022/11/11 | 1,341 | 1,342 | 1,323 | 1,329 | -8 | -0.6% | 26,600 |
| 2022/11/10 | 1,335 | 1,338 | 1,324 | 1,337 | -4 | -0.3% | 20,100 |
| 2022/11/09 | 1,340 | 1,348 | 1,328 | 1,341 | +6 | +0.4% | 20,300 |
| 2022/11/08 | 1,324 | 1,344 | 1,324 | 1,335 | +8 | +0.6% | 30,600 |
| 2022/11/07 | 1,348 | 1,348 | 1,325 | 1,327 | -16 | -1.2% | 31,400 |
| 2022/11/04 | 1,322 | 1,350 | 1,322 | 1,343 | -6 | -0.4% | 45,700 |
| 2022/11/02 | 1,339 | 1,368 | 1,330 | 1,349 | +1 | +0.1% | 53,400 |
| 2022/11/01 | 1,334 | 1,361 | 1,334 | 1,348 | +39 | +3% | 87,500 |
| 2022/10/31 | 1,308 | 1,324 | 1,303 | 1,309 | +16 | +1.2% | 93,600 |
| 2022/10/28 | 1,271 | 1,306 | 1,268 | 1,293 | +9 | +0.7% | 104,400 |
| 2022/10/27 | 1,287 | 1,287 | 1,263 | 1,284 | +7 | +0.5% | 27,500 |
| 2022/10/26 | 1,275 | 1,287 | 1,270 | 1,277 | +6 | +0.5% | 28,500 |
| 2022/10/25 | 1,261 | 1,272 | 1,260 | 1,271 | +19 | +1.5% | 17,400 |
| 2022/10/24 | 1,285 | 1,285 | 1,252 | 1,252 | -18 | -1.4% | 25,800 |
551～
600
件表示中 / 6925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 | 118,300円 | +6.3% | -20.5% | 4.56% | 8.62倍 | 1.01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 | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.39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 |
| ニーズウェル | 30,700円 | +11.0% | +15.9% | 3.91% | 12.34倍 | 2.76倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ハイマックス | 108,200円 | +7.2% | +3.5% | 4.07% | 10.28倍 | 1.11倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| データＳＥＣ | 72,500円 | +48.6% | - | 0.00% | 58.94倍 | 4.77倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
市場注目の銘柄
チャート関連のコラム
