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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,235 | 1,260 | 1,235 | 1,247 | +10 | +0.8% | 38,900 |
| 2017/12/06 | 1,274 | 1,274 | 1,232 | 1,237 | -27 | -2.1% | 64,300 |
| 2017/12/05 | 1,274 | 1,280 | 1,261 | 1,264 | -13 | -1% | 45,100 |
| 2017/12/04 | 1,284 | 1,294 | 1,275 | 1,277 | -2 | -0.2% | 33,000 |
| 2017/12/01 | 1,282 | 1,291 | 1,274 | 1,279 | -5 | -0.4% | 41,200 |
| 2017/11/30 | 1,281 | 1,292 | 1,255 | 1,284 | -4 | -0.3% | 69,500 |
| 2017/11/29 | 1,285 | 1,300 | 1,285 | 1,288 | -7 | -0.5% | 43,700 |
| 2017/11/28 | 1,310 | 1,312 | 1,281 | 1,295 | -16 | -1.2% | 64,200 |
| 2017/11/27 | 1,315 | 1,326 | 1,299 | 1,311 | +2 | +0.2% | 42,300 |
| 2017/11/24 | 1,285 | 1,311 | 1,280 | 1,309 | +24 | +1.9% | 73,400 |
| 2017/11/22 | 1,283 | 1,290 | 1,275 | 1,285 | +7 | +0.5% | 42,000 |
| 2017/11/21 | 1,288 | 1,288 | 1,268 | 1,278 | -1 | -0.1% | 39,200 |
| 2017/11/20 | 1,278 | 1,291 | 1,271 | 1,279 | -1 | -0.1% | 37,000 |
| 2017/11/17 | 1,290 | 1,291 | 1,261 | 1,280 | +3 | +0.2% | 72,700 |
| 2017/11/16 | 1,268 | 1,303 | 1,261 | 1,277 | +9 | +0.7% | 54,700 |
| 2017/11/15 | 1,299 | 1,305 | 1,239 | 1,268 | -43 | -3.3% | 134,700 |
| 2017/11/14 | 1,326 | 1,333 | 1,307 | 1,311 | -22 | -1.7% | 39,800 |
| 2017/11/13 | 1,339 | 1,339 | 1,320 | 1,333 | -7 | -0.5% | 28,600 |
| 2017/11/10 | 1,326 | 1,343 | 1,326 | 1,340 | -5 | -0.4% | 43,100 |
| 2017/11/09 | 1,347 | 1,354 | 1,328 | 1,345 | ±0 | ±0% | 78,400 |
| 2017/11/08 | 1,323 | 1,347 | 1,323 | 1,345 | +5 | +0.4% | 46,500 |
| 2017/11/07 | 1,318 | 1,340 | 1,314 | 1,340 | +17 | +1.3% | 47,700 |
| 2017/11/06 | 1,355 | 1,356 | 1,319 | 1,323 | -21 | -1.6% | 65,700 |
| 2017/11/02 | 1,311 | 1,352 | 1,311 | 1,344 | -73 | -5.2% | 177,800 |
| 2017/11/01 | 1,435 | 1,438 | 1,400 | 1,417 | -10 | -0.7% | 76,100 |
| 2017/10/31 | 1,443 | 1,443 | 1,412 | 1,427 | -23 | -1.6% | 50,500 |
| 2017/10/30 | 1,449 | 1,461 | 1,438 | 1,450 | +27 | +1.9% | 119,800 |
| 2017/10/27 | 1,412 | 1,430 | 1,411 | 1,423 | +17 | +1.2% | 53,500 |
| 2017/10/26 | 1,394 | 1,417 | 1,388 | 1,406 | +21 | +1.5% | 63,700 |
| 2017/10/25 | 1,387 | 1,402 | 1,380 | 1,385 | -2 | -0.1% | 54,300 |
| 2017/10/24 | 1,366 | 1,387 | 1,365 | 1,387 | +11 | +0.8% | 24,100 |
| 2017/10/23 | 1,371 | 1,376 | 1,354 | 1,376 | +12 | +0.9% | 32,400 |
| 2017/10/20 | 1,345 | 1,366 | 1,340 | 1,364 | +18 | +1.3% | 38,300 |
| 2017/10/19 | 1,358 | 1,366 | 1,345 | 1,346 | -10 | -0.7% | 31,600 |
| 2017/10/18 | 1,380 | 1,380 | 1,348 | 1,356 | -1 | -0.1% | 33,800 |
| 2017/10/17 | 1,362 | 1,385 | 1,352 | 1,357 | -11 | -0.8% | 59,100 |
| 2017/10/16 | 1,408 | 1,408 | 1,363 | 1,368 | -26 | -1.9% | 92,500 |
| 2017/10/13 | 1,395 | 1,398 | 1,379 | 1,394 | +3 | +0.2% | 88,400 |
| 2017/10/12 | 1,330 | 1,392 | 1,330 | 1,391 | +54 | +4% | 147,100 |
| 2017/10/11 | 1,331 | 1,351 | 1,331 | 1,337 | +6 | +0.5% | 50,500 |
| 2017/10/10 | 1,317 | 1,332 | 1,317 | 1,331 | +13 | +1% | 26,700 |
| 2017/10/06 | 1,313 | 1,327 | 1,312 | 1,318 | +4 | +0.3% | 22,800 |
| 2017/10/05 | 1,327 | 1,337 | 1,312 | 1,314 | -17 | -1.3% | 43,500 |
| 2017/10/04 | 1,344 | 1,351 | 1,330 | 1,331 | -12 | -0.9% | 51,600 |
| 2017/10/03 | 1,340 | 1,347 | 1,332 | 1,343 | +3 | +0.2% | 45,300 |
| 2017/10/02 | 1,345 | 1,364 | 1,335 | 1,340 | -5 | -0.4% | 49,000 |
| 2017/09/29 | 1,356 | 1,356 | 1,320 | 1,345 | -9 | -0.7% | 48,100 |
| 2017/09/28 | 1,335 | 1,357 | 1,329 | 1,354 | +14 | +1% | 70,200 |
| 2017/09/27 | 1,312 | 1,340 | 1,303 | 1,340 | +27 | +2.1% | 39,300 |
| 2017/09/26 | 1,327 | 1,327 | 1,305 | 1,313 | -14 | -1.1% | 63,900 |
1701～
1750
件表示中 / 6839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 | 138,000円 | +4.1% | -9.3% | 3.33% | 9.74倍 | 1.25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 |
| ユニリタ | 199,000円 | +4.3% | +2.2% | 3.52% | 17.76倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| テクノスＪＰＮ | 77,500円 | +13.1% | +6.3% | 2.45% | 13.17倍 | 2.03倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| ＬａｂｏｒｏＡＩ | 99,100円 | +32.5% | +36.6% | 0.00% | 92.10倍 | 6.59倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＦＦＲＩ | 189,300円 | +29.1% | +0.2% | 0.53% | 34.58倍 | 7.24倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
