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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,358 | 1,388 | 1,358 | 1,386 | +30 | +2.2% | 24,700 |
2023/10/04 | 1,375 | 1,383 | 1,354 | 1,356 | -29 | -2.1% | 43,200 |
2023/10/03 | 1,406 | 1,416 | 1,373 | 1,385 | -30 | -2.1% | 27,900 |
2023/10/02 | 1,448 | 1,459 | 1,415 | 1,415 | -28 | -1.9% | 21,000 |
2023/09/29 | 1,466 | 1,466 | 1,440 | 1,443 | -16 | -1.1% | 19,000 |
2023/09/28 | 1,450 | 1,472 | 1,446 | 1,459 | +8 | +0.6% | 28,600 |
2023/09/27 | 1,430 | 1,451 | 1,421 | 1,451 | +15 | +1% | 30,000 |
2023/09/26 | 1,449 | 1,449 | 1,429 | 1,436 | -20 | -1.4% | 32,100 |
2023/09/25 | 1,432 | 1,458 | 1,415 | 1,456 | +24 | +1.7% | 18,200 |
2023/09/22 | 1,401 | 1,442 | 1,391 | 1,432 | +13 | +0.9% | 30,100 |
2023/09/21 | 1,434 | 1,434 | 1,414 | 1,419 | -16 | -1.1% | 19,000 |
2023/09/20 | 1,448 | 1,449 | 1,433 | 1,435 | -10 | -0.7% | 24,000 |
2023/09/19 | 1,446 | 1,446 | 1,423 | 1,445 | -1 | -0.1% | 20,300 |
2023/09/15 | 1,444 | 1,454 | 1,436 | 1,446 | +9 | +0.6% | 23,600 |
2023/09/14 | 1,429 | 1,444 | 1,429 | 1,437 | ±0 | ±0% | 18,200 |
2023/09/13 | 1,425 | 1,439 | 1,425 | 1,437 | ±0 | ±0% | 16,100 |
2023/09/12 | 1,417 | 1,444 | 1,417 | 1,437 | +19 | +1.3% | 16,100 |
2023/09/11 | 1,430 | 1,438 | 1,414 | 1,418 | -12 | -0.8% | 20,900 |
2023/09/08 | 1,446 | 1,466 | 1,428 | 1,430 | -13 | -0.9% | 46,900 |
2023/09/07 | 1,442 | 1,445 | 1,430 | 1,443 | +10 | +0.7% | 26,600 |
2023/09/06 | 1,414 | 1,442 | 1,414 | 1,433 | +19 | +1.3% | 36,800 |
2023/09/05 | 1,396 | 1,417 | 1,392 | 1,414 | +15 | +1.1% | 33,900 |
2023/09/04 | 1,410 | 1,411 | 1,393 | 1,399 | -5 | -0.4% | 28,200 |
2023/09/01 | 1,395 | 1,407 | 1,392 | 1,404 | +11 | +0.8% | 36,900 |
2023/08/31 | 1,380 | 1,397 | 1,380 | 1,393 | +19 | +1.4% | 34,900 |
2023/08/30 | 1,374 | 1,382 | 1,366 | 1,374 | +4 | +0.3% | 39,700 |
2023/08/29 | 1,358 | 1,370 | 1,353 | 1,370 | +12 | +0.9% | 15,900 |
2023/08/28 | 1,353 | 1,372 | 1,353 | 1,358 | ±0 | ±0% | 22,200 |
2023/08/25 | 1,351 | 1,361 | 1,340 | 1,358 | -8 | -0.6% | 33,000 |
2023/08/24 | 1,370 | 1,375 | 1,361 | 1,366 | ±0 | ±0% | 33,200 |
2023/08/23 | 1,367 | 1,372 | 1,361 | 1,366 | -1 | -0.1% | 14,800 |
2023/08/22 | 1,350 | 1,371 | 1,348 | 1,367 | +25 | +1.9% | 35,700 |
2023/08/21 | 1,319 | 1,349 | 1,319 | 1,342 | +19 | +1.4% | 33,300 |
2023/08/18 | 1,327 | 1,329 | 1,310 | 1,323 | -24 | -1.8% | 84,500 |
2023/08/17 | 1,331 | 1,355 | 1,326 | 1,347 | +13 | +1% | 38,600 |
2023/08/16 | 1,340 | 1,348 | 1,333 | 1,334 | -33 | -2.4% | 41,200 |
2023/08/15 | 1,345 | 1,369 | 1,337 | 1,367 | +36 | +2.7% | 63,000 |
2023/08/14 | 1,338 | 1,343 | 1,327 | 1,331 | -8 | -0.6% | 35,700 |
2023/08/10 | 1,325 | 1,341 | 1,312 | 1,339 | +8 | +0.6% | 47,400 |
2023/08/09 | 1,340 | 1,346 | 1,331 | 1,331 | -9 | -0.7% | 42,200 |
2023/08/08 | 1,365 | 1,365 | 1,337 | 1,340 | -17 | -1.3% | 42,400 |
2023/08/07 | 1,357 | 1,362 | 1,341 | 1,357 | +7 | +0.5% | 43,600 |
2023/08/04 | 1,367 | 1,367 | 1,340 | 1,350 | -10 | -0.7% | 111,000 |
2023/08/03 | 1,344 | 1,367 | 1,331 | 1,360 | +1 | +0.1% | 106,400 |
2023/08/02 | 1,340 | 1,377 | 1,340 | 1,359 | +17 | +1.3% | 158,000 |
2023/08/01 | 1,370 | 1,385 | 1,326 | 1,342 | -234 | -14.8% | 678,100 |
2023/07/31 | 1,594 | 1,608 | 1,548 | 1,576 | +21 | +1.4% | 135,300 |
2023/07/28 | 1,545 | 1,557 | 1,527 | 1,555 | -13 | -0.8% | 58,500 |
2023/07/27 | 1,580 | 1,580 | 1,540 | 1,568 | -15 | -0.9% | 41,000 |
2023/07/26 | 1,560 | 1,592 | 1,560 | 1,583 | +31 | +2% | 23,100 |
151~
200
件表示中 / 6711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 | 139,900円 | +4.1% | -9.3% | 3.29% | 9.88倍 | 1.35倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Wi-SUN、セキュリティ等新分野育成 |
くすり窓 | 148,300円 | +14.7% | +12.1% | 0.94% | 16.01倍 | 2.56倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し三本柱に |
Chatwork | 39,500円 | +38.8% | - | 0.00% | 80.78倍 | 6.67倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
NCS&A | 88,800円 | +0.5% | +8.6% | 4.28% | 10.83倍 | 1.17倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
フレクト | 263,600円 | +20.6% | +21.0% | 0.00% | 29.14倍 | 8.02倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
市場注目の銘柄
チャート関連のコラム