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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,047 | 1,070 | 1,043 | 1,070 | +30 | +2.9% | 37,000 |
| 2022/05/31 | 1,055 | 1,056 | 1,040 | 1,040 | -26 | -2.4% | 31,400 |
| 2022/05/30 | 1,049 | 1,066 | 1,041 | 1,066 | +31 | +3% | 71,500 |
| 2022/05/27 | 1,049 | 1,049 | 1,031 | 1,035 | +4 | +0.4% | 13,300 |
| 2022/05/26 | 1,028 | 1,050 | 1,028 | 1,031 | -2 | -0.2% | 33,000 |
| 2022/05/25 | 1,060 | 1,060 | 1,027 | 1,033 | -29 | -2.7% | 34,900 |
| 2022/05/24 | 1,072 | 1,081 | 1,060 | 1,062 | -10 | -0.9% | 46,900 |
| 2022/05/23 | 1,060 | 1,072 | 1,050 | 1,072 | +23 | +2.2% | 41,200 |
| 2022/05/20 | 1,020 | 1,052 | 1,020 | 1,049 | +17 | +1.6% | 31,400 |
| 2022/05/19 | 1,011 | 1,038 | 1,011 | 1,032 | -17 | -1.6% | 21,400 |
| 2022/05/18 | 1,042 | 1,052 | 1,039 | 1,049 | +7 | +0.7% | 33,100 |
| 2022/05/17 | 1,019 | 1,042 | 1,011 | 1,042 | +22 | +2.2% | 46,300 |
| 2022/05/16 | 1,042 | 1,043 | 1,015 | 1,020 | -8 | -0.8% | 36,000 |
| 2022/05/13 | 995 | 1,028 | 995 | 1,028 | +33 | +3.3% | 35,100 |
| 2022/05/12 | 1,013 | 1,013 | 991 | 995 | -28 | -2.7% | 41,700 |
| 2022/05/11 | 1,009 | 1,035 | 1,007 | 1,023 | +13 | +1.3% | 42,800 |
| 2022/05/10 | 991 | 1,013 | 979 | 1,010 | +12 | +1.2% | 61,100 |
| 2022/05/09 | 1,009 | 1,017 | 998 | 998 | -16 | -1.6% | 52,600 |
| 2022/05/06 | 997 | 1,018 | 987 | 1,014 | +5 | +0.5% | 67,300 |
| 2022/05/02 | 1,001 | 1,017 | 997 | 1,009 | -86 | -7.9% | 148,500 |
| 2022/04/28 | 1,080 | 1,096 | 1,078 | 1,095 | ±0 | ±0% | 30,200 |
| 2022/04/27 | 1,077 | 1,095 | 1,060 | 1,095 | -5 | -0.5% | 65,500 |
| 2022/04/26 | 1,093 | 1,106 | 1,084 | 1,100 | +26 | +2.4% | 41,300 |
| 2022/04/25 | 1,069 | 1,081 | 1,063 | 1,074 | -4 | -0.4% | 49,200 |
| 2022/04/22 | 1,080 | 1,087 | 1,061 | 1,078 | -15 | -1.4% | 45,600 |
| 2022/04/21 | 1,084 | 1,101 | 1,076 | 1,093 | +20 | +1.9% | 43,200 |
| 2022/04/20 | 1,097 | 1,097 | 1,069 | 1,073 | -10 | -0.9% | 45,000 |
| 2022/04/19 | 1,086 | 1,093 | 1,080 | 1,083 | -3 | -0.3% | 36,200 |
| 2022/04/18 | 1,081 | 1,086 | 1,062 | 1,086 | -10 | -0.9% | 33,000 |
| 2022/04/15 | 1,099 | 1,107 | 1,086 | 1,096 | -8 | -0.7% | 36,200 |
| 2022/04/14 | 1,116 | 1,116 | 1,098 | 1,104 | +2 | +0.2% | 20,300 |
| 2022/04/13 | 1,082 | 1,103 | 1,082 | 1,102 | +21 | +1.9% | 33,500 |
| 2022/04/12 | 1,079 | 1,100 | 1,073 | 1,081 | -14 | -1.3% | 36,600 |
| 2022/04/11 | 1,105 | 1,117 | 1,088 | 1,095 | -26 | -2.3% | 52,300 |
| 2022/04/08 | 1,124 | 1,133 | 1,102 | 1,121 | -1 | -0.1% | 55,000 |
| 2022/04/07 | 1,145 | 1,150 | 1,121 | 1,122 | -44 | -3.8% | 66,900 |
| 2022/04/06 | 1,165 | 1,171 | 1,145 | 1,166 | -12 | -1% | 58,800 |
| 2022/04/05 | 1,179 | 1,182 | 1,159 | 1,178 | +8 | +0.7% | 90,700 |
| 2022/04/04 | 1,144 | 1,170 | 1,138 | 1,170 | +34 | +3% | 67,200 |
| 2022/04/01 | 1,110 | 1,141 | 1,102 | 1,136 | +6 | +0.5% | 51,500 |
| 2022/03/31 | 1,138 | 1,147 | 1,128 | 1,130 | -19 | -1.7% | 68,400 |
| 2022/03/30 | 1,141 | 1,150 | 1,126 | 1,149 | +19 | +1.7% | 68,700 |
| 2022/03/29 | 1,100 | 1,135 | 1,100 | 1,130 | +15 | +1.3% | 40,700 |
| 2022/03/28 | 1,120 | 1,120 | 1,094 | 1,115 | -5 | -0.4% | 52,300 |
| 2022/03/25 | 1,141 | 1,141 | 1,112 | 1,120 | -21 | -1.8% | 75,000 |
| 2022/03/24 | 1,113 | 1,141 | 1,108 | 1,141 | +16 | +1.4% | 95,900 |
| 2022/03/23 | 1,092 | 1,155 | 1,092 | 1,125 | +47 | +4.4% | 283,800 |
| 2022/03/22 | 1,075 | 1,079 | 1,062 | 1,078 | +18 | +1.7% | 80,300 |
| 2022/03/18 | 1,040 | 1,060 | 1,038 | 1,060 | +24 | +2.3% | 72,400 |
| 2022/03/17 | 1,042 | 1,051 | 1,027 | 1,036 | +8 | +0.8% | 63,000 |
701～
750
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
