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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
151～
200
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 | 1.26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
