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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,393 | 1,397 | 1,364 | 1,372 | -25 | -1.8% | 40,800 |
| 2024/10/31 | 1,356 | 1,404 | 1,355 | 1,397 | -39 | -2.7% | 72,200 |
| 2024/10/30 | 1,462 | 1,498 | 1,436 | 1,436 | -22 | -1.5% | 59,800 |
| 2024/10/29 | 1,449 | 1,463 | 1,445 | 1,458 | +9 | +0.6% | 12,400 |
| 2024/10/28 | 1,429 | 1,454 | 1,425 | 1,449 | +21 | +1.5% | 8,900 |
| 2024/10/25 | 1,445 | 1,451 | 1,428 | 1,428 | -16 | -1.1% | 15,400 |
| 2024/10/24 | 1,447 | 1,458 | 1,441 | 1,444 | -7 | -0.5% | 13,200 |
| 2024/10/23 | 1,482 | 1,482 | 1,446 | 1,451 | -24 | -1.6% | 13,200 |
| 2024/10/22 | 1,490 | 1,499 | 1,465 | 1,475 | -15 | -1% | 16,100 |
| 2024/10/21 | 1,496 | 1,498 | 1,487 | 1,490 | +9 | +0.6% | 8,900 |
| 2024/10/18 | 1,472 | 1,495 | 1,472 | 1,481 | +10 | +0.7% | 12,000 |
| 2024/10/17 | 1,471 | 1,481 | 1,469 | 1,471 | +1 | +0.1% | 9,500 |
| 2024/10/16 | 1,475 | 1,486 | 1,470 | 1,470 | -10 | -0.7% | 11,600 |
| 2024/10/15 | 1,486 | 1,486 | 1,467 | 1,480 | +4 | +0.3% | 11,000 |
| 2024/10/11 | 1,494 | 1,498 | 1,471 | 1,476 | -14 | -0.9% | 10,100 |
| 2024/10/10 | 1,502 | 1,502 | 1,484 | 1,490 | -12 | -0.8% | 12,100 |
| 2024/10/09 | 1,503 | 1,503 | 1,484 | 1,502 | +20 | +1.3% | 8,800 |
| 2024/10/08 | 1,498 | 1,499 | 1,482 | 1,482 | -32 | -2.1% | 11,200 |
| 2024/10/07 | 1,494 | 1,515 | 1,494 | 1,514 | +30 | +2% | 17,000 |
| 2024/10/04 | 1,490 | 1,493 | 1,478 | 1,484 | +5 | +0.3% | 10,100 |
| 2024/10/03 | 1,480 | 1,480 | 1,468 | 1,479 | +22 | +1.5% | 14,000 |
| 2024/10/02 | 1,472 | 1,480 | 1,456 | 1,457 | -14 | -1% | 27,500 |
| 2024/10/01 | 1,456 | 1,477 | 1,448 | 1,471 | +15 | +1% | 14,300 |
| 2024/09/30 | 1,474 | 1,474 | 1,448 | 1,456 | -38 | -2.5% | 22,500 |
| 2024/09/27 | 1,498 | 1,502 | 1,473 | 1,494 | -7 | -0.5% | 21,300 |
| 2024/09/26 | 1,484 | 1,501 | 1,481 | 1,501 | +15 | +1% | 28,700 |
| 2024/09/25 | 1,480 | 1,486 | 1,470 | 1,486 | +6 | +0.4% | 15,300 |
| 2024/09/24 | 1,491 | 1,498 | 1,480 | 1,480 | -7 | -0.5% | 15,200 |
| 2024/09/20 | 1,495 | 1,495 | 1,473 | 1,487 | +2 | +0.1% | 20,900 |
| 2024/09/19 | 1,464 | 1,489 | 1,454 | 1,485 | +39 | +2.7% | 16,700 |
| 2024/09/18 | 1,453 | 1,466 | 1,432 | 1,446 | -11 | -0.8% | 19,300 |
| 2024/09/17 | 1,454 | 1,469 | 1,431 | 1,457 | +33 | +2.3% | 19,700 |
| 2024/09/13 | 1,426 | 1,435 | 1,406 | 1,424 | -11 | -0.8% | 26,400 |
| 2024/09/12 | 1,408 | 1,436 | 1,387 | 1,435 | +51 | +3.7% | 30,300 |
| 2024/09/11 | 1,410 | 1,411 | 1,360 | 1,384 | -26 | -1.8% | 36,800 |
| 2024/09/10 | 1,416 | 1,426 | 1,407 | 1,410 | -6 | -0.4% | 12,700 |
| 2024/09/09 | 1,390 | 1,419 | 1,380 | 1,416 | -22 | -1.5% | 34,300 |
| 2024/09/06 | 1,460 | 1,485 | 1,425 | 1,438 | -22 | -1.5% | 21,900 |
| 2024/09/05 | 1,446 | 1,480 | 1,434 | 1,460 | +8 | +0.6% | 17,300 |
| 2024/09/04 | 1,475 | 1,475 | 1,444 | 1,452 | -53 | -3.5% | 28,100 |
| 2024/09/03 | 1,482 | 1,517 | 1,482 | 1,505 | +30 | +2% | 22,600 |
| 2024/09/02 | 1,490 | 1,503 | 1,473 | 1,475 | -30 | -2% | 20,100 |
| 2024/08/30 | 1,507 | 1,516 | 1,487 | 1,505 | +10 | +0.7% | 6,100 |
| 2024/08/29 | 1,522 | 1,522 | 1,481 | 1,495 | -26 | -1.7% | 12,400 |
| 2024/08/28 | 1,556 | 1,556 | 1,521 | 1,521 | -27 | -1.7% | 8,900 |
| 2024/08/27 | 1,521 | 1,557 | 1,521 | 1,548 | +24 | +1.6% | 21,300 |
| 2024/08/26 | 1,486 | 1,524 | 1,486 | 1,524 | +26 | +1.7% | 23,000 |
| 2024/08/23 | 1,489 | 1,515 | 1,478 | 1,498 | +9 | +0.6% | 16,700 |
| 2024/08/22 | 1,474 | 1,500 | 1,464 | 1,489 | +29 | +2% | 11,700 |
| 2024/08/21 | 1,464 | 1,484 | 1,459 | 1,460 | -9 | -0.6% | 13,200 |
101～
150
件表示中 / 6924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 | 130,900円 | +6.3% | -20.5% | 4.13% | 9.54倍 | 1.11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 |
| ハイマックス | 121,200円 | +7.2% | +3.5% | 3.63% | 11.52倍 | 1.25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 | 84,600円 | +48.6% | - | 0.00% | 68.78倍 | 5.57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 |
| スターツ出版 | 377,500円 | +3.7% | +1.6% | 3.18% | 8.38倍 | 1.48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 |
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.40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 |
市場注目の銘柄
チャート関連のコラム
