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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,340 | 1,340 | 1,340 | 1,340 | -20 | -1.5% | 2,000 |
| 1997/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 2,000 |
| 1997/07/23 | 1,400 | 1,400 | 1,380 | 1,380 | -30 | -2.1% | 2,000 |
| 1997/07/22 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,000 |
| 1997/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/17 | 1,460 | 1,460 | 1,380 | 1,380 | -60 | -4.2% | 9,000 |
| 1997/07/16 | 1,420 | 1,440 | 1,420 | 1,440 | +40 | +2.9% | 16,000 |
| 1997/07/15 | 1,370 | 1,400 | 1,370 | 1,400 | - | - | 2,000 |
| 1997/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/11 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 2,000 |
| 1997/07/10 | 1,310 | 1,350 | 1,310 | 1,350 | +60 | +4.7% | 11,000 |
| 1997/07/09 | 1,340 | 1,340 | 1,290 | 1,290 | - | - | 3,000 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 1,370 | 1,380 | 1,350 | 1,350 | -40 | -2.9% | 4,000 |
| 1997/07/04 | 1,350 | 1,390 | 1,350 | 1,390 | +40 | +3% | 4,000 |
| 1997/07/03 | 1,350 | 1,350 | 1,350 | 1,350 | -40 | -2.9% | 7,000 |
| 1997/07/02 | 1,340 | 1,390 | 1,340 | 1,390 | -10 | -0.7% | 3,000 |
| 1997/07/01 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 6,000 |
| 1997/06/30 | 1,470 | 1,470 | 1,430 | 1,430 | -80 | -5.3% | 3,000 |
| 1997/06/27 | 1,390 | 1,520 | 1,370 | 1,510 | +190 | +14.4% | 42,000 |
| 1997/06/26 | 1,270 | 1,380 | 1,270 | 1,320 | +40 | +3.1% | 18,000 |
| 1997/06/25 | 1,320 | 1,330 | 1,280 | 1,280 | -40 | -3% | 5,000 |
| 1997/06/24 | 1,300 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 2,000 |
| 1997/06/23 | 1,310 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 13,000 |
| 1997/06/20 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 8,000 |
| 1997/06/19 | 1,180 | 1,300 | 1,180 | 1,300 | +120 | +10.2% | 9,000 |
| 1997/06/18 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 1,200 | 1,200 | 1,180 | 1,180 | +40 | +3.5% | 2,000 |
| 1997/06/13 | 1,140 | 1,140 | 1,140 | 1,140 | -90 | -7.3% | 1,000 |
| 1997/06/12 | 1,180 | 1,230 | 1,180 | 1,230 | +30 | +2.5% | 2,000 |
| 1997/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 2,000 |
| 1997/06/10 | 1,130 | 1,250 | 1,110 | 1,250 | - | - | 14,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 3,000 |
| 1997/06/05 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 2,000 |
| 1997/06/04 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 2,000 |
| 1997/06/03 | 1,110 | 1,130 | 1,110 | 1,130 | - | - | 4,000 |
| 1997/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/30 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 1997/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 1997/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/21 | 1,150 | 1,180 | 1,150 | 1,180 | -20 | -1.7% | 6,000 |
| 1997/05/20 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 6,000 |
| 1997/05/19 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 7,000 |
6701～
6750
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 | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78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 | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05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 | 198,800円 | +4.3% | +2.2% | 3.52% | 17.75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 | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46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 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21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
