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 |
|---|---|---|---|---|---|---|---|
| 1999/10/05 | 3,840 | 3,880 | 3,800 | 3,880 | +170 | +4.6% | 50,000 |
| 1999/10/04 | 3,880 | 3,880 | 3,710 | 3,710 | -190 | -4.9% | 39,000 |
| 1999/10/01 | 3,700 | 3,900 | 3,400 | 3,900 | +190 | +5.1% | 97,000 |
| 1999/09/30 | 3,600 | 3,800 | 3,510 | 3,710 | +10 | +0.3% | 57,000 |
| 1999/09/29 | 3,720 | 3,720 | 3,550 | 3,700 | +350 | +10.4% | 99,000 |
| 1999/09/28 | 3,250 | 3,350 | 3,250 | 3,350 | +400 | +13.6% | 69,000 |
| 1999/09/27 | 2,960 | 3,100 | 2,950 | 2,950 | -10 | -0.3% | 7,000 |
| 1999/09/24 | 3,090 | 3,090 | 2,920 | 2,960 | -240 | -7.5% | 14,000 |
| 1999/09/22 | 3,150 | 3,300 | 3,100 | 3,200 | -200 | -5.9% | 6,000 |
| 1999/09/21 | 3,440 | 3,440 | 3,400 | 3,400 | ±0 | ±0% | 3,000 |
| 1999/09/20 | 3,480 | 3,480 | 3,400 | 3,400 | -100 | -2.9% | 12,000 |
| 1999/09/17 | 3,590 | 3,590 | 3,500 | 3,500 | -130 | -3.6% | 14,000 |
| 1999/09/16 | 3,700 | 3,700 | 3,500 | 3,630 | -70 | -1.9% | 34,000 |
| 1999/09/14 | 3,790 | 3,790 | 3,650 | 3,700 | -100 | -2.6% | 63,000 |
| 1999/09/13 | 3,590 | 3,800 | 3,590 | 3,800 | +210 | +5.8% | 78,000 |
| 1999/09/10 | 3,450 | 3,600 | 3,450 | 3,590 | +140 | +4.1% | 41,000 |
| 1999/09/09 | 3,450 | 3,450 | 3,300 | 3,450 | ±0 | ±0% | 38,000 |
| 1999/09/08 | 3,480 | 3,480 | 3,260 | 3,450 | -50 | -1.4% | 26,000 |
| 1999/09/07 | 3,600 | 3,600 | 3,400 | 3,500 | -50 | -1.4% | 52,000 |
| 1999/09/06 | 3,500 | 3,600 | 3,500 | 3,550 | +190 | +5.7% | 92,000 |
| 1999/09/03 | 2,960 | 3,360 | 2,950 | 3,360 | +400 | +13.5% | 74,000 |
| 1999/09/02 | 2,870 | 2,970 | 2,860 | 2,960 | +110 | +3.9% | 18,000 |
| 1999/09/01 | 2,810 | 2,850 | 2,780 | 2,850 | ±0 | ±0% | 23,000 |
| 1999/08/31 | 2,870 | 2,870 | 2,830 | 2,850 | +10 | +0.4% | 6,000 |
| 1999/08/30 | 2,830 | 2,880 | 2,830 | 2,840 | -40 | -1.4% | 14,000 |
| 1999/08/27 | 2,800 | 2,880 | 2,800 | 2,880 | +80 | +2.9% | 6,000 |
| 1999/08/26 | 2,880 | 2,900 | 2,780 | 2,800 | -40 | -1.4% | 9,000 |
| 1999/08/25 | 2,800 | 2,840 | 2,800 | 2,840 | +20 | +0.7% | 9,000 |
| 1999/08/24 | 2,950 | 2,950 | 2,820 | 2,820 | -80 | -2.8% | 10,000 |
| 1999/08/23 | 2,940 | 2,940 | 2,860 | 2,900 | -60 | -2% | 7,000 |
| 1999/08/20 | 2,920 | 2,980 | 2,920 | 2,960 | -290 | -8.9% | 21,000 |
| 1999/08/19 | 3,220 | 3,250 | 3,100 | 3,250 | +50 | +1.6% | 16,000 |
| 1999/08/18 | 3,120 | 3,200 | 3,090 | 3,200 | +100 | +3.2% | 19,000 |
| 1999/08/17 | 3,300 | 3,350 | 3,100 | 3,100 | ±0 | ±0% | 22,000 |
| 1999/08/16 | 2,900 | 3,100 | 2,900 | 3,100 | +210 | +7.3% | 18,000 |
| 1999/08/13 | 2,860 | 2,950 | 2,860 | 2,890 | +40 | +1.4% | 9,000 |
| 1999/08/12 | 2,950 | 2,950 | 2,850 | 2,850 | -160 | -5.3% | 3,000 |
| 1999/08/11 | 3,000 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 3,000 |
| 1999/08/10 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 3,000 |
| 1999/08/09 | 3,000 | 3,000 | 3,000 | 3,000 | +50 | +1.7% | 4,000 |
| 1999/08/06 | 2,970 | 3,120 | 2,950 | 2,950 | +20 | +0.7% | 13,000 |
| 1999/08/05 | 3,000 | 3,000 | 2,850 | 2,930 | ±0 | ±0% | 12,000 |
| 1999/08/04 | 2,950 | 3,000 | 2,900 | 2,930 | +80 | +2.8% | 14,000 |
| 1999/08/03 | 2,850 | 2,950 | 2,820 | 2,850 | ±0 | ±0% | 26,000 |
| 1999/08/02 | 2,920 | 2,920 | 2,850 | 2,850 | -70 | -2.4% | 15,000 |
| 1999/07/30 | 2,920 | 2,920 | 2,800 | 2,920 | ±0 | ±0% | 16,000 |
| 1999/07/29 | 3,010 | 3,010 | 2,920 | 2,920 | -80 | -2.7% | 17,000 |
| 1999/07/28 | 2,980 | 3,000 | 2,980 | 3,000 | +70 | +2.4% | 10,000 |
| 1999/07/27 | 3,000 | 3,000 | 2,930 | 2,930 | -70 | -2.3% | 6,000 |
| 1999/07/26 | 3,000 | 3,000 | 2,920 | 3,000 | ±0 | ±0% | 15,000 |
6251～
6300
件表示中 / 6927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 | 121,200円 | +6.3% | -20.5% | 4.46% | 8.83倍 | 1.03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 |
| ハイマックス | 113,800円 | +7.2% | +3.5% | 3.87% | 10.81倍 | 1.17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 |
| ＬａｂｏｒｏＡＩ | 88,100円 | +32.5% | +36.6% | 0.00% | 81.95倍 | 5.86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 |
| ニーズウェル | 33,900円 | +11.0% | +15.9% | 3.54% | 13.63倍 | 3.05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 |
| スターツ出版 | 357,500円 | +3.7% | +1.6% | 3.36% | 7.93倍 | 1.41倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
