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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,283 | 1,289 | 1,270 | 1,270 | -10 | -0.8% | 23,200 |
| 2022/10/20 | 1,278 | 1,280 | 1,270 | 1,280 | +2 | +0.2% | 17,600 |
| 2022/10/19 | 1,280 | 1,282 | 1,269 | 1,278 | +2 | +0.2% | 13,300 |
| 2022/10/18 | 1,267 | 1,280 | 1,263 | 1,276 | +18 | +1.4% | 18,500 |
| 2022/10/17 | 1,250 | 1,258 | 1,239 | 1,258 | +7 | +0.6% | 12,100 |
| 2022/10/14 | 1,245 | 1,262 | 1,239 | 1,251 | +33 | +2.7% | 30,900 |
| 2022/10/13 | 1,224 | 1,224 | 1,209 | 1,218 | -6 | -0.5% | 11,800 |
| 2022/10/12 | 1,213 | 1,230 | 1,202 | 1,224 | +3 | +0.2% | 21,200 |
| 2022/10/11 | 1,216 | 1,231 | 1,213 | 1,221 | -3 | -0.2% | 25,400 |
| 2022/10/07 | 1,223 | 1,252 | 1,223 | 1,224 | -29 | -2.3% | 42,000 |
| 2022/10/06 | 1,244 | 1,257 | 1,234 | 1,253 | +20 | +1.6% | 25,200 |
| 2022/10/05 | 1,253 | 1,259 | 1,231 | 1,233 | -15 | -1.2% | 22,300 |
| 2022/10/04 | 1,230 | 1,248 | 1,225 | 1,248 | +31 | +2.5% | 20,600 |
| 2022/10/03 | 1,220 | 1,220 | 1,194 | 1,217 | -8 | -0.7% | 21,800 |
| 2022/09/30 | 1,225 | 1,235 | 1,211 | 1,225 | -8 | -0.6% | 23,300 |
| 2022/09/29 | 1,222 | 1,239 | 1,220 | 1,233 | +28 | +2.3% | 20,400 |
| 2022/09/28 | 1,205 | 1,206 | 1,178 | 1,205 | -1 | -0.1% | 46,400 |
| 2022/09/27 | 1,201 | 1,222 | 1,201 | 1,206 | +13 | +1.1% | 38,400 |
| 2022/09/26 | 1,222 | 1,228 | 1,193 | 1,193 | -43 | -3.5% | 48,800 |
| 2022/09/22 | 1,246 | 1,253 | 1,236 | 1,236 | -11 | -0.9% | 14,500 |
| 2022/09/21 | 1,238 | 1,249 | 1,229 | 1,247 | -7 | -0.6% | 22,700 |
| 2022/09/20 | 1,248 | 1,263 | 1,248 | 1,254 | +3 | +0.2% | 30,800 |
| 2022/09/16 | 1,252 | 1,261 | 1,238 | 1,251 | -14 | -1.1% | 26,200 |
| 2022/09/15 | 1,283 | 1,285 | 1,265 | 1,265 | -16 | -1.2% | 20,400 |
| 2022/09/14 | 1,255 | 1,287 | 1,242 | 1,281 | -1 | -0.1% | 24,800 |
| 2022/09/13 | 1,272 | 1,288 | 1,271 | 1,282 | +10 | +0.8% | 18,800 |
| 2022/09/12 | 1,274 | 1,283 | 1,265 | 1,272 | +7 | +0.6% | 25,600 |
| 2022/09/09 | 1,239 | 1,269 | 1,235 | 1,265 | +30 | +2.4% | 41,700 |
| 2022/09/08 | 1,220 | 1,239 | 1,220 | 1,235 | +13 | +1.1% | 39,300 |
| 2022/09/07 | 1,230 | 1,241 | 1,220 | 1,222 | -2 | -0.2% | 37,500 |
| 2022/09/06 | 1,232 | 1,245 | 1,223 | 1,224 | -15 | -1.2% | 29,000 |
| 2022/09/05 | 1,233 | 1,250 | 1,231 | 1,239 | -2 | -0.2% | 22,300 |
| 2022/09/02 | 1,262 | 1,263 | 1,236 | 1,241 | -18 | -1.4% | 22,900 |
| 2022/09/01 | 1,267 | 1,275 | 1,255 | 1,259 | -19 | -1.5% | 38,600 |
| 2022/08/31 | 1,275 | 1,291 | 1,274 | 1,278 | -7 | -0.5% | 39,900 |
| 2022/08/30 | 1,261 | 1,286 | 1,261 | 1,285 | +20 | +1.6% | 39,300 |
| 2022/08/29 | 1,239 | 1,266 | 1,230 | 1,265 | +2 | +0.2% | 50,900 |
651～
700
件表示中 / 6988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 | 137,300円 | +6.3% | -20.5% | 3.93% | 10.02倍 | 1.17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 |
| ＴＭＮ | 43,400円 | +22.6% | - | 0.00% | 36.84倍 | 1.28倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| オープンドア | 49,900円 | +4.0% | - | 0.00% | 154.97倍 | 3.58倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ドリコム | 53,500円 | +58.0% | +999.9% | 0.93% | 30.74倍 | 3.29倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| サクラＫＣＳ | 159,400円 | +1.6% | +3.8% | 2.13% | 16.68倍 | 0.89倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
