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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,381 | 1,383 | 1,368 | 1,368 | -13 | -0.9% | 20,800 |
| 2024/12/17 | 1,385 | 1,389 | 1,379 | 1,381 | +6 | +0.4% | 12,100 |
| 2024/12/16 | 1,377 | 1,402 | 1,375 | 1,375 | -2 | -0.1% | 13,500 |
| 2024/12/13 | 1,376 | 1,388 | 1,375 | 1,377 | -8 | -0.6% | 23,600 |
| 2024/12/12 | 1,389 | 1,402 | 1,385 | 1,385 | -4 | -0.3% | 20,000 |
| 2024/12/11 | 1,417 | 1,417 | 1,389 | 1,389 | -19 | -1.3% | 21,100 |
| 2024/12/10 | 1,405 | 1,412 | 1,398 | 1,408 | +10 | +0.7% | 10,800 |
| 2024/12/09 | 1,387 | 1,404 | 1,381 | 1,398 | +13 | +0.9% | 90,700 |
| 2024/12/06 | 1,396 | 1,403 | 1,385 | 1,385 | -11 | -0.8% | 16,100 |
| 2024/12/05 | 1,404 | 1,409 | 1,395 | 1,396 | +3 | +0.2% | 14,400 |
| 2024/12/04 | 1,401 | 1,410 | 1,393 | 1,393 | -17 | -1.2% | 27,300 |
| 2024/12/03 | 1,398 | 1,424 | 1,398 | 1,410 | +22 | +1.6% | 27,700 |
| 2024/12/02 | 1,381 | 1,392 | 1,378 | 1,388 | +3 | +0.2% | 11,900 |
| 2024/11/29 | 1,388 | 1,393 | 1,382 | 1,385 | +4 | +0.3% | 16,900 |
| 2024/11/28 | 1,370 | 1,383 | 1,370 | 1,381 | +10 | +0.7% | 22,600 |
| 2024/11/27 | 1,394 | 1,394 | 1,371 | 1,371 | -23 | -1.6% | 26,400 |
| 2024/11/26 | 1,385 | 1,405 | 1,385 | 1,394 | +14 | +1% | 16,200 |
| 2024/11/25 | 1,400 | 1,400 | 1,380 | 1,380 | -5 | -0.4% | 24,700 |
| 2024/11/22 | 1,393 | 1,395 | 1,379 | 1,385 | +6 | +0.4% | 15,500 |
| 2024/11/21 | 1,371 | 1,385 | 1,369 | 1,379 | +11 | +0.8% | 10,600 |
| 2024/11/20 | 1,391 | 1,391 | 1,368 | 1,368 | -23 | -1.7% | 13,800 |
| 2024/11/19 | 1,375 | 1,391 | 1,375 | 1,391 | +20 | +1.5% | 12,800 |
| 2024/11/18 | 1,374 | 1,385 | 1,370 | 1,371 | -7 | -0.5% | 14,400 |
| 2024/11/15 | 1,372 | 1,378 | 1,363 | 1,378 | +20 | +1.5% | 18,200 |
| 2024/11/14 | 1,374 | 1,375 | 1,358 | 1,358 | -7 | -0.5% | 15,200 |
| 2024/11/13 | 1,362 | 1,378 | 1,352 | 1,365 | +3 | +0.2% | 20,400 |
| 2024/11/12 | 1,369 | 1,380 | 1,362 | 1,362 | -7 | -0.5% | 21,800 |
| 2024/11/11 | 1,363 | 1,369 | 1,360 | 1,369 | +4 | +0.3% | 12,900 |
| 2024/11/08 | 1,370 | 1,384 | 1,364 | 1,365 | +1 | +0.1% | 14,800 |
| 2024/11/07 | 1,365 | 1,382 | 1,360 | 1,364 | +2 | +0.1% | 33,200 |
| 2024/11/06 | 1,373 | 1,379 | 1,360 | 1,362 | -3 | -0.2% | 24,100 |
51～
100
件表示中 / 6925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 | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06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 | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39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 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16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 |
| ハイマックス | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| データＳＥＣ | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
市場注目の銘柄
チャート関連のコラム
