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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 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 |
101～
150
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 | 1.27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
