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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,327 | 1,332 | 1,316 | 1,327 | +19 | +1.5% | 16,200 |
| 2025/04/22 | 1,310 | 1,318 | 1,295 | 1,308 | +12 | +0.9% | 21,600 |
| 2025/04/21 | 1,284 | 1,297 | 1,281 | 1,296 | +18 | +1.4% | 15,400 |
| 2025/04/18 | 1,262 | 1,278 | 1,262 | 1,278 | +31 | +2.5% | 30,500 |
| 2025/04/17 | 1,237 | 1,247 | 1,230 | 1,247 | +7 | +0.6% | 14,700 |
| 2025/04/16 | 1,250 | 1,250 | 1,237 | 1,240 | -10 | -0.8% | 12,600 |
| 2025/04/15 | 1,251 | 1,270 | 1,246 | 1,250 | -1 | -0.1% | 29,500 |
| 2025/04/14 | 1,260 | 1,260 | 1,241 | 1,251 | +10 | +0.8% | 35,300 |
| 2025/04/11 | 1,218 | 1,245 | 1,200 | 1,241 | ±0 | ±0% | 17,700 |
| 2025/04/10 | 1,240 | 1,249 | 1,228 | 1,241 | +73 | +6.3% | 28,500 |
| 2025/04/09 | 1,186 | 1,189 | 1,148 | 1,168 | -44 | -3.6% | 79,300 |
| 2025/04/08 | 1,199 | 1,240 | 1,194 | 1,212 | +67 | +5.9% | 50,800 |
| 2025/04/07 | 1,158 | 1,185 | 1,141 | 1,145 | -101 | -8.1% | 67,900 |
| 2025/04/04 | 1,285 | 1,290 | 1,221 | 1,246 | -63 | -4.8% | 49,400 |
| 2025/04/03 | 1,288 | 1,323 | 1,277 | 1,309 | -23 | -1.7% | 16,600 |
| 2025/04/02 | 1,343 | 1,343 | 1,325 | 1,332 | -6 | -0.4% | 16,000 |
| 2025/04/01 | 1,347 | 1,357 | 1,338 | 1,338 | -3 | -0.2% | 16,500 |
| 2025/03/31 | 1,389 | 1,389 | 1,340 | 1,341 | -51 | -3.7% | 17,300 |
| 2025/03/28 | 1,388 | 1,392 | 1,376 | 1,392 | +1 | +0.1% | 20,100 |
| 2025/03/27 | 1,371 | 1,392 | 1,371 | 1,391 | +4 | +0.3% | 35,500 |
| 2025/03/26 | 1,369 | 1,387 | 1,357 | 1,387 | +18 | +1.3% | 39,600 |
| 2025/03/25 | 1,350 | 1,369 | 1,346 | 1,369 | +19 | +1.4% | 18,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 16,300 |
| 2025/03/21 | 1,363 | 1,363 | 1,341 | 1,341 | -22 | -1.6% | 12,600 |
| 2025/03/19 | 1,360 | 1,368 | 1,340 | 1,363 | +3 | +0.2% | 15,800 |
| 2025/03/18 | 1,367 | 1,372 | 1,358 | 1,360 | -5 | -0.4% | 28,400 |
| 2025/03/17 | 1,364 | 1,372 | 1,356 | 1,365 | +2 | +0.1% | 29,000 |
| 2025/03/14 | 1,356 | 1,363 | 1,349 | 1,363 | +8 | +0.6% | 23,900 |
| 2025/03/13 | 1,358 | 1,365 | 1,349 | 1,355 | -5 | -0.4% | 44,400 |
| 2025/03/12 | 1,342 | 1,360 | 1,339 | 1,360 | +25 | +1.9% | 38,700 |
| 2025/03/11 | 1,326 | 1,342 | 1,311 | 1,335 | +3 | +0.2% | 28,500 |
| 2025/03/10 | 1,331 | 1,338 | 1,323 | 1,332 | -5 | -0.4% | 16,900 |
| 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 |
51～
100
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 | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95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 |
| ＴＭＮ | 43,000円 | +22.6% | - | 0.00% | 36.50倍 | 1.26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 | 50,200円 | +4.0% | - | 0.00% | 155.90倍 | 3.60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 | 53,200円 | +58.0% | +999.9% | 0.94% | 30.57倍 | 3.27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 | 139,200円 | +1.6% | +3.8% | 2.44% | 14.57倍 | 0.78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
