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 |
|---|---|---|---|---|---|---|---|
| 1999/05/11 | 3,520 | 3,550 | 3,400 | 3,400 | -190 | -5.3% | 10,000 |
| 1999/05/10 | 3,490 | 3,590 | 3,320 | 3,590 | +40 | +1.1% | 28,000 |
| 1999/05/07 | 3,600 | 3,610 | 3,500 | 3,550 | -130 | -3.5% | 17,000 |
| 1999/05/06 | 3,650 | 3,700 | 3,590 | 3,680 | -20 | -0.5% | 27,000 |
| 1999/04/30 | 3,790 | 3,790 | 3,660 | 3,700 | -150 | -3.9% | 15,000 |
| 1999/04/28 | 3,750 | 3,850 | 3,600 | 3,850 | +70 | +1.9% | 16,000 |
| 1999/04/27 | 3,940 | 3,940 | 3,780 | 3,780 | -170 | -4.3% | 8,000 |
| 1999/04/26 | 4,010 | 4,080 | 3,900 | 3,950 | -80 | -2% | 20,000 |
| 1999/04/23 | 4,020 | 4,100 | 3,950 | 4,030 | +30 | +0.8% | 37,000 |
| 1999/04/22 | 3,800 | 4,100 | 3,800 | 4,000 | +300 | +8.1% | 23,000 |
| 1999/04/21 | 3,710 | 3,800 | 3,610 | 3,700 | +200 | +5.7% | 32,000 |
| 1999/04/20 | 3,700 | 3,700 | 3,410 | 3,500 | -300 | -7.9% | 46,000 |
| 1999/04/19 | 4,100 | 4,100 | 3,800 | 3,800 | -350 | -8.4% | 31,000 |
| 1999/04/16 | 4,310 | 4,500 | 4,150 | 4,150 | -210 | -4.8% | 65,000 |
| 1999/04/15 | 4,260 | 4,740 | 4,100 | 4,360 | +100 | +2.3% | 160,000 |
| 1999/04/14 | 4,000 | 4,260 | 4,000 | 4,260 | +500 | +13.3% | 137,000 |
| 1999/04/13 | 4,000 | 4,100 | 3,700 | 3,760 | -140 | -3.6% | 59,000 |
| 1999/04/12 | 3,850 | 4,240 | 3,850 | 3,900 | +150 | +4% | 147,000 |
| 1999/04/09 | 3,400 | 3,750 | 3,350 | 3,750 | +500 | +15.4% | 185,000 |
| 1999/04/08 | 3,250 | 3,300 | 3,170 | 3,250 | -50 | -1.5% | 45,000 |
| 1999/04/07 | 3,400 | 3,500 | 3,150 | 3,300 | -80 | -2.4% | 57,000 |
| 1999/04/06 | 3,500 | 3,590 | 3,200 | 3,380 | -70 | -2% | 83,000 |
| 1999/04/05 | 3,440 | 3,460 | 3,250 | 3,450 | +160 | +4.9% | 143,000 |
| 1999/04/02 | 2,960 | 3,290 | 2,920 | 3,290 | +400 | +13.8% | 152,000 |
| 1999/04/01 | 2,890 | 2,950 | 2,830 | 2,890 | -10 | -0.3% | 113,000 |
| 1999/03/31 | 2,900 | 2,910 | 2,850 | 2,900 | ±0 | ±0% | 43,000 |
| 1999/03/30 | 2,890 | 2,920 | 2,840 | 2,900 | +30 | +1% | 55,000 |
| 1999/03/29 | 2,930 | 2,930 | 2,870 | 2,870 | -20 | -0.7% | 33,000 |
| 1999/03/26 | 2,900 | 2,990 | 2,850 | 2,890 | ±0 | ±0% | 78,000 |
| 1999/03/25 | 2,800 | 2,900 | 2,750 | 2,890 | +120 | +4.3% | 47,000 |
| 1999/03/24 | 2,760 | 2,800 | 2,720 | 2,770 | -30 | -1.1% | 34,000 |
| 1999/03/23 | 2,850 | 2,890 | 2,750 | 2,800 | +10 | +0.4% | 70,000 |
| 1999/03/19 | 2,600 | 2,880 | 2,600 | 2,790 | +290 | +11.6% | 181,000 |
| 1999/03/18 | 2,610 | 2,660 | 2,500 | 2,500 | +240 | +10.6% | 221,000 |
| 1999/03/17 | 2,050 | 2,260 | 2,050 | 2,260 | +300 | +15.3% | 193,000 |
| 1999/03/16 | 1,750 | 1,960 | 1,700 | 1,960 | +190 | +10.7% | 65,000 |
| 1999/03/15 | 1,780 | 1,780 | 1,720 | 1,770 | -20 | -1.1% | 13,000 |
| 1999/03/12 | 1,670 | 1,790 | 1,600 | 1,790 | +60 | +3.5% | 22,000 |
| 1999/03/11 | 1,750 | 1,780 | 1,660 | 1,730 | -60 | -3.4% | 27,000 |
| 1999/03/10 | 1,900 | 1,900 | 1,790 | 1,790 | -90 | -4.8% | 22,000 |
| 1999/03/09 | 1,780 | 1,880 | 1,760 | 1,880 | +70 | +3.9% | 38,000 |
| 1999/03/08 | 1,890 | 1,890 | 1,800 | 1,810 | -90 | -4.7% | 22,000 |
| 1999/03/05 | 1,900 | 1,950 | 1,870 | 1,900 | +10 | +0.5% | 87,000 |
| 1999/03/04 | 1,750 | 1,900 | 1,750 | 1,890 | +140 | +8% | 93,000 |
| 1999/03/03 | 1,820 | 1,820 | 1,700 | 1,750 | -50 | -2.8% | 36,000 |
| 1999/03/02 | 1,700 | 1,840 | 1,700 | 1,800 | +130 | +7.8% | 120,000 |
| 1999/03/01 | 1,680 | 1,680 | 1,620 | 1,670 | -10 | -0.6% | 19,000 |
| 1999/02/26 | 1,650 | 1,760 | 1,650 | 1,680 | +50 | +3.1% | 120,000 |
| 1999/02/25 | 1,530 | 1,630 | 1,530 | 1,630 | +110 | +7.2% | 98,000 |
| 1999/02/24 | 1,470 | 1,520 | 1,470 | 1,520 | +20 | +1.3% | 14,000 |
6351～
6400
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 | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06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 | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21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 | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16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 | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16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 | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20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
