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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/05 | 1,372 | 1,386 | 1,365 | 1,365 | -7 | -0.5% | 29,300 |
| 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 |
151～
200
件表示中 / 7019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 | 159,500円 | +8.7% | -4.9% | 3.45% | 10.82倍 | 1.33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 |
| サイバセキュリ | 179,000円 | +29.6% | +20.2% | 0.28% | 26.45倍 | 4.72倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 455,500円 | +11.3% | +14.1% | 0.88% | 29.15倍 | 6.73倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＭＩ | 99,000円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ネットスターズ | 108,900円 | +24.3% | - | 0.00% | 91.90倍 | 2.53倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
