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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,381 | 1,423 | 1,371 | 1,420 | +41 | +3% | 187,100 |
| 2021/06/04 | 1,361 | 1,387 | 1,359 | 1,379 | +28 | +2.1% | 180,900 |
| 2021/06/03 | 1,303 | 1,357 | 1,292 | 1,351 | +50 | +3.8% | 161,900 |
| 2021/06/02 | 1,336 | 1,342 | 1,301 | 1,301 | -39 | -2.9% | 120,200 |
| 2021/06/01 | 1,328 | 1,345 | 1,310 | 1,340 | +21 | +1.6% | 69,600 |
| 2021/05/31 | 1,343 | 1,353 | 1,313 | 1,319 | -24 | -1.8% | 62,400 |
| 2021/05/28 | 1,362 | 1,373 | 1,332 | 1,343 | -10 | -0.7% | 77,100 |
| 2021/05/27 | 1,370 | 1,373 | 1,338 | 1,353 | -17 | -1.2% | 69,300 |
| 2021/05/26 | 1,386 | 1,391 | 1,369 | 1,370 | -16 | -1.2% | 58,500 |
| 2021/05/25 | 1,368 | 1,392 | 1,368 | 1,386 | +18 | +1.3% | 75,000 |
| 2021/05/24 | 1,377 | 1,378 | 1,350 | 1,368 | -10 | -0.7% | 63,000 |
| 2021/05/21 | 1,369 | 1,393 | 1,358 | 1,378 | +9 | +0.7% | 101,200 |
| 2021/05/20 | 1,332 | 1,370 | 1,332 | 1,369 | +29 | +2.2% | 75,100 |
| 2021/05/19 | 1,315 | 1,351 | 1,306 | 1,340 | +21 | +1.6% | 102,300 |
| 2021/05/18 | 1,305 | 1,325 | 1,298 | 1,319 | +19 | +1.5% | 72,900 |
| 2021/05/17 | 1,340 | 1,341 | 1,285 | 1,300 | -21 | -1.6% | 100,400 |
| 2021/05/14 | 1,331 | 1,340 | 1,303 | 1,321 | +15 | +1.1% | 103,600 |
| 2021/05/13 | 1,293 | 1,336 | 1,270 | 1,306 | -17 | -1.3% | 185,300 |
| 2021/05/12 | 1,338 | 1,364 | 1,315 | 1,323 | -16 | -1.2% | 112,200 |
| 2021/05/11 | 1,335 | 1,361 | 1,314 | 1,339 | -14 | -1% | 118,100 |
| 2021/05/10 | 1,387 | 1,390 | 1,346 | 1,353 | -17 | -1.2% | 104,100 |
| 2021/05/07 | 1,369 | 1,406 | 1,359 | 1,370 | -7 | -0.5% | 160,300 |
| 2021/05/06 | 1,380 | 1,410 | 1,327 | 1,377 | +7 | +0.5% | 403,500 |
| 2021/04/30 | 1,330 | 1,386 | 1,305 | 1,370 | +162 | +13.4% | 700,000 |
| 2021/04/28 | 1,226 | 1,226 | 1,191 | 1,208 | -19 | -1.5% | 111,500 |
| 2021/04/27 | 1,231 | 1,237 | 1,222 | 1,227 | -2 | -0.2% | 55,100 |
| 2021/04/26 | 1,247 | 1,250 | 1,226 | 1,229 | -5 | -0.4% | 43,600 |
| 2021/04/23 | 1,229 | 1,257 | 1,223 | 1,234 | +5 | +0.4% | 67,800 |
| 2021/04/22 | 1,239 | 1,249 | 1,227 | 1,229 | +2 | +0.2% | 74,500 |
| 2021/04/21 | 1,256 | 1,262 | 1,226 | 1,227 | -47 | -3.7% | 109,400 |
| 2021/04/20 | 1,261 | 1,281 | 1,251 | 1,274 | +4 | +0.3% | 50,600 |
| 2021/04/19 | 1,272 | 1,283 | 1,268 | 1,270 | -1 | -0.1% | 46,800 |
| 2021/04/16 | 1,282 | 1,289 | 1,271 | 1,271 | -11 | -0.9% | 38,800 |
| 2021/04/15 | 1,279 | 1,286 | 1,268 | 1,282 | -2 | -0.2% | 46,800 |
| 2021/04/14 | 1,292 | 1,305 | 1,280 | 1,284 | ±0 | ±0% | 60,300 |
| 2021/04/13 | 1,275 | 1,295 | 1,275 | 1,284 | +12 | +0.9% | 54,000 |
| 2021/04/12 | 1,294 | 1,294 | 1,266 | 1,272 | -14 | -1.1% | 57,300 |
| 2021/04/09 | 1,280 | 1,288 | 1,270 | 1,286 | +4 | +0.3% | 69,900 |
| 2021/04/08 | 1,306 | 1,306 | 1,270 | 1,282 | -24 | -1.8% | 102,900 |
| 2021/04/07 | 1,281 | 1,309 | 1,275 | 1,306 | +26 | +2% | 81,600 |
| 2021/04/06 | 1,330 | 1,340 | 1,268 | 1,280 | -49 | -3.7% | 138,400 |
| 2021/04/05 | 1,293 | 1,330 | 1,290 | 1,329 | +45 | +3.5% | 151,300 |
| 2021/04/02 | 1,275 | 1,286 | 1,270 | 1,284 | +14 | +1.1% | 58,300 |
| 2021/04/01 | 1,262 | 1,281 | 1,256 | 1,270 | +17 | +1.4% | 62,900 |
| 2021/03/31 | 1,262 | 1,272 | 1,249 | 1,253 | -8 | -0.6% | 51,200 |
| 2021/03/30 | 1,269 | 1,285 | 1,250 | 1,261 | -2 | -0.2% | 85,900 |
| 2021/03/29 | 1,277 | 1,282 | 1,248 | 1,263 | ±0 | ±0% | 88,000 |
| 2021/03/26 | 1,243 | 1,266 | 1,240 | 1,263 | +23 | +1.9% | 75,300 |
| 2021/03/25 | 1,220 | 1,242 | 1,206 | 1,240 | +20 | +1.6% | 76,400 |
| 2021/03/24 | 1,250 | 1,250 | 1,211 | 1,220 | -47 | -3.7% | 131,000 |
851～
900
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
