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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,325 | 1,345 | 1,309 | 1,337 | +12 | +0.9% | 41,700 |
| 2025/03/06 | 1,323 | 1,335 | 1,316 | 1,325 | +15 | +1.1% | 59,000 |
| 2025/03/05 | 1,310 | 1,323 | 1,302 | 1,310 | ±0 | ±0% | 60,400 |
| 2025/03/04 | 1,284 | 1,311 | 1,275 | 1,310 | +25 | +1.9% | 31,900 |
| 2025/03/03 | 1,276 | 1,285 | 1,267 | 1,285 | +34 | +2.7% | 34,900 |
| 2025/02/28 | 1,261 | 1,279 | 1,244 | 1,251 | -30 | -2.3% | 73,700 |
| 2025/02/27 | 1,273 | 1,287 | 1,265 | 1,281 | +20 | +1.6% | 38,000 |
| 2025/02/26 | 1,280 | 1,280 | 1,255 | 1,261 | -23 | -1.8% | 71,300 |
| 2025/02/25 | 1,282 | 1,289 | 1,276 | 1,284 | +2 | +0.2% | 33,400 |
| 2025/02/21 | 1,296 | 1,304 | 1,277 | 1,282 | -23 | -1.8% | 59,900 |
| 2025/02/20 | 1,310 | 1,317 | 1,299 | 1,305 | -11 | -0.8% | 35,000 |
| 2025/02/19 | 1,310 | 1,326 | 1,309 | 1,316 | +3 | +0.2% | 32,600 |
| 2025/02/18 | 1,315 | 1,325 | 1,299 | 1,313 | +20 | +1.5% | 79,800 |
| 2025/02/17 | 1,336 | 1,336 | 1,286 | 1,293 | -65 | -4.8% | 135,500 |
| 2025/02/14 | 1,361 | 1,367 | 1,336 | 1,358 | -12 | -0.9% | 37,300 |
| 2025/02/13 | 1,357 | 1,373 | 1,357 | 1,370 | +14 | +1% | 19,800 |
| 2025/02/12 | 1,367 | 1,367 | 1,351 | 1,356 | -2 | -0.1% | 8,600 |
| 2025/02/10 | 1,362 | 1,366 | 1,351 | 1,358 | +4 | +0.3% | 10,100 |
| 2025/02/07 | 1,346 | 1,372 | 1,346 | 1,354 | +2 | +0.1% | 19,000 |
| 2025/02/06 | 1,347 | 1,364 | 1,347 | 1,352 | -2 | -0.1% | 16,000 |
| 2025/02/05 | 1,325 | 1,356 | 1,325 | 1,354 | +29 | +2.2% | 17,500 |
| 2025/02/04 | 1,313 | 1,341 | 1,313 | 1,325 | +15 | +1.1% | 15,600 |
| 2025/02/03 | 1,335 | 1,338 | 1,310 | 1,310 | -27 | -2% | 25,100 |
| 2025/01/31 | 1,333 | 1,341 | 1,330 | 1,337 | -8 | -0.6% | 5,600 |
| 2025/01/30 | 1,346 | 1,351 | 1,335 | 1,345 | -13 | -1% | 18,000 |
| 2025/01/29 | 1,340 | 1,364 | 1,340 | 1,358 | +16 | +1.2% | 19,700 |
| 2025/01/28 | 1,314 | 1,348 | 1,314 | 1,342 | +20 | +1.5% | 126,500 |
| 2025/01/27 | 1,321 | 1,328 | 1,315 | 1,322 | +1 | +0.1% | 18,700 |
| 2025/01/24 | 1,311 | 1,323 | 1,305 | 1,321 | +10 | +0.8% | 13,400 |
| 2025/01/23 | 1,320 | 1,320 | 1,305 | 1,311 | -10 | -0.8% | 12,000 |
| 2025/01/22 | 1,312 | 1,321 | 1,303 | 1,321 | +11 | +0.8% | 12,400 |
| 2025/01/21 | 1,330 | 1,330 | 1,310 | 1,310 | -6 | -0.5% | 14,100 |
| 2025/01/20 | 1,303 | 1,326 | 1,303 | 1,316 | +17 | +1.3% | 36,800 |
| 2025/01/17 | 1,296 | 1,305 | 1,284 | 1,299 | -1 | -0.1% | 117,200 |
| 2025/01/16 | 1,323 | 1,323 | 1,300 | 1,300 | -8 | -0.6% | 27,900 |
| 2025/01/15 | 1,302 | 1,309 | 1,299 | 1,308 | +2 | +0.2% | 21,600 |
| 2025/01/14 | 1,317 | 1,317 | 1,297 | 1,306 | -19 | -1.4% | 41,900 |
| 2025/01/10 | 1,332 | 1,335 | 1,325 | 1,325 | -9 | -0.7% | 17,800 |
| 2025/01/09 | 1,343 | 1,347 | 1,334 | 1,334 | -13 | -1% | 22,500 |
| 2025/01/08 | 1,357 | 1,357 | 1,345 | 1,347 | -10 | -0.7% | 16,600 |
| 2025/01/07 | 1,355 | 1,362 | 1,349 | 1,357 | +5 | +0.4% | 17,700 |
| 2025/01/06 | 1,369 | 1,369 | 1,351 | 1,352 | -15 | -1.1% | 24,700 |
| 2024/12/30 | 1,357 | 1,370 | 1,345 | 1,367 | +20 | +1.5% | 30,900 |
| 2024/12/27 | 1,337 | 1,356 | 1,330 | 1,347 | -25 | -1.8% | 75,800 |
| 2024/12/26 | 1,364 | 1,372 | 1,363 | 1,372 | +5 | +0.4% | 117,500 |
| 2024/12/25 | 1,371 | 1,374 | 1,357 | 1,367 | -2 | -0.1% | 34,200 |
| 2024/12/24 | 1,366 | 1,372 | 1,363 | 1,369 | -1 | -0.1% | 31,100 |
| 2024/12/23 | 1,381 | 1,381 | 1,361 | 1,370 | +3 | +0.2% | 131,100 |
| 2024/12/20 | 1,364 | 1,381 | 1,364 | 1,367 | +3 | +0.2% | 22,300 |
| 2024/12/19 | 1,368 | 1,373 | 1,352 | 1,364 | -4 | -0.3% | 89,500 |
51～
100
件表示中 / 6956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 | 136,100円 | +6.3% | -20.5% | 3.97% | 9.94倍 | 1.16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 |
| エコナビスタ | 218,300円 | +6.0% | +7.0% | 0.00% | 45.32倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| オープンドア | 50,500円 | - | - | 0.00% | - | 3.62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 |
| 日プロセス | 146,400円 | +9.3% | +20.0% | 3.69% | 10.12倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＭＤＶ | 38,300円 | +52.4% | - | 2.35% | 8.79倍 | 4.69倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
