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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,223 | 1,238 | 1,223 | 1,235 | +13 | +1.1% | 48,300 |
| 2022/08/10 | 1,222 | 1,227 | 1,212 | 1,222 | ±0 | ±0% | 28,100 |
| 2022/08/09 | 1,238 | 1,243 | 1,217 | 1,222 | -10 | -0.8% | 57,300 |
| 2022/08/08 | 1,239 | 1,239 | 1,217 | 1,232 | -11 | -0.9% | 40,500 |
| 2022/08/05 | 1,241 | 1,248 | 1,232 | 1,243 | +5 | +0.4% | 66,300 |
| 2022/08/04 | 1,206 | 1,242 | 1,206 | 1,238 | +36 | +3% | 93,200 |
| 2022/08/03 | 1,210 | 1,231 | 1,202 | 1,202 | +1 | +0.1% | 136,100 |
| 2022/08/02 | 1,210 | 1,226 | 1,184 | 1,201 | +13 | +1.1% | 203,000 |
| 2022/08/01 | 1,155 | 1,193 | 1,140 | 1,188 | +153 | +14.8% | 350,700 |
| 2022/07/29 | 1,054 | 1,054 | 1,027 | 1,035 | -17 | -1.6% | 40,800 |
| 2022/07/28 | 1,043 | 1,055 | 1,027 | 1,052 | +13 | +1.3% | 84,500 |
| 2022/07/27 | 1,037 | 1,039 | 1,034 | 1,039 | -2 | -0.2% | 18,200 |
| 2022/07/26 | 1,038 | 1,044 | 1,021 | 1,041 | +4 | +0.4% | 22,100 |
| 2022/07/25 | 1,042 | 1,042 | 1,026 | 1,037 | -6 | -0.6% | 22,600 |
| 2022/07/22 | 1,039 | 1,043 | 1,033 | 1,043 | +4 | +0.4% | 17,700 |
| 2022/07/21 | 1,028 | 1,039 | 1,027 | 1,039 | +11 | +1.1% | 39,400 |
| 2022/07/20 | 1,021 | 1,028 | 1,014 | 1,028 | +16 | +1.6% | 43,300 |
| 2022/07/19 | 1,015 | 1,015 | 1,002 | 1,012 | -2 | -0.2% | 8,400 |
| 2022/07/15 | 1,016 | 1,022 | 1,008 | 1,014 | -1 | -0.1% | 18,200 |
| 2022/07/14 | 1,009 | 1,015 | 1,000 | 1,015 | ±0 | ±0% | 18,400 |
| 2022/07/13 | 998 | 1,015 | 991 | 1,015 | +17 | +1.7% | 16,900 |
| 2022/07/12 | 1,008 | 1,008 | 994 | 998 | -17 | -1.7% | 28,100 |
| 2022/07/11 | 1,001 | 1,018 | 1,001 | 1,015 | +15 | +1.5% | 20,900 |
| 2022/07/08 | 1,001 | 1,018 | 997 | 1,000 | ±0 | ±0% | 33,500 |
| 2022/07/07 | 1,010 | 1,010 | 985 | 1,000 | -10 | -1% | 35,300 |
| 2022/07/06 | 1,001 | 1,012 | 1,000 | 1,010 | +9 | +0.9% | 13,700 |
| 2022/07/05 | 1,005 | 1,016 | 997 | 1,001 | -3 | -0.3% | 17,500 |
| 2022/07/04 | 998 | 1,010 | 996 | 1,004 | +21 | +2.1% | 21,600 |
| 2022/07/01 | 1,012 | 1,020 | 970 | 983 | -29 | -2.9% | 78,500 |
| 2022/06/30 | 1,029 | 1,029 | 1,008 | 1,012 | -17 | -1.7% | 31,100 |
| 2022/06/29 | 1,007 | 1,029 | 996 | 1,029 | +4 | +0.4% | 41,200 |
| 2022/06/28 | 997 | 1,025 | 997 | 1,025 | +15 | +1.5% | 26,200 |
| 2022/06/27 | 1,011 | 1,016 | 1,003 | 1,010 | +6 | +0.6% | 17,300 |
| 2022/06/24 | 994 | 1,008 | 991 | 1,004 | +12 | +1.2% | 38,700 |
| 2022/06/23 | 1,005 | 1,010 | 985 | 992 | -4 | -0.4% | 22,200 |
| 2022/06/22 | 1,014 | 1,014 | 983 | 996 | -5 | -0.5% | 51,100 |
| 2022/06/21 | 980 | 1,005 | 980 | 1,001 | +24 | +2.5% | 31,900 |
| 2022/06/20 | 1,010 | 1,015 | 970 | 977 | -19 | -1.9% | 29,600 |
| 2022/06/17 | 980 | 1,008 | 979 | 996 | -4 | -0.4% | 41,800 |
| 2022/06/16 | 1,012 | 1,020 | 1,000 | 1,000 | -3 | -0.3% | 25,200 |
| 2022/06/15 | 1,012 | 1,022 | 1,003 | 1,003 | -18 | -1.8% | 21,100 |
| 2022/06/14 | 1,010 | 1,023 | 1,005 | 1,021 | -3 | -0.3% | 30,200 |
| 2022/06/13 | 1,032 | 1,032 | 1,021 | 1,024 | -28 | -2.7% | 28,000 |
| 2022/06/10 | 1,061 | 1,061 | 1,051 | 1,052 | -19 | -1.8% | 34,700 |
| 2022/06/09 | 1,067 | 1,078 | 1,064 | 1,071 | +2 | +0.2% | 22,800 |
| 2022/06/08 | 1,060 | 1,074 | 1,060 | 1,069 | +17 | +1.6% | 23,200 |
| 2022/06/07 | 1,070 | 1,071 | 1,049 | 1,052 | -20 | -1.9% | 18,000 |
| 2022/06/06 | 1,041 | 1,074 | 1,041 | 1,072 | +17 | +1.6% | 22,200 |
| 2022/06/03 | 1,052 | 1,063 | 1,049 | 1,055 | +13 | +1.2% | 28,200 |
| 2022/06/02 | 1,059 | 1,059 | 1,039 | 1,042 | -28 | -2.6% | 18,900 |
651～
700
件表示中 / 6928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 | 116,800円 | +6.3% | -20.5% | 4.62% | 8.51倍 | 0.99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 |
| スターツ出版 | 354,000円 | +3.7% | +1.6% | 3.39% | 7.86倍 | 1.39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 |
| ドリコム | 45,700円 | +38.1% | -49.6% | 0.00% | - | 2.82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 |
| ＬａｂｏｒｏＡＩ | 81,900円 | +32.5% | +36.6% | 0.00% | 76.19倍 | 5.45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 | 31,900円 | +11.0% | +15.9% | 3.76% | 12.82倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
