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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,445 | 1,469 | 1,441 | 1,469 | +52 | +3.7% | 17,400 |
| 2024/08/19 | 1,428 | 1,443 | 1,414 | 1,417 | -18 | -1.3% | 20,000 |
| 2024/08/16 | 1,435 | 1,441 | 1,418 | 1,435 | +26 | +1.8% | 15,200 |
| 2024/08/15 | 1,405 | 1,414 | 1,400 | 1,409 | +4 | +0.3% | 14,400 |
| 2024/08/14 | 1,395 | 1,407 | 1,381 | 1,405 | +13 | +0.9% | 13,200 |
| 2024/08/13 | 1,379 | 1,399 | 1,370 | 1,392 | +37 | +2.7% | 12,600 |
| 2024/08/09 | 1,396 | 1,396 | 1,336 | 1,355 | -11 | -0.8% | 24,100 |
| 2024/08/08 | 1,329 | 1,388 | 1,316 | 1,366 | +37 | +2.8% | 22,200 |
| 2024/08/07 | 1,338 | 1,378 | 1,311 | 1,329 | -9 | -0.7% | 29,000 |
| 2024/08/06 | 1,350 | 1,393 | 1,321 | 1,338 | +48 | +3.7% | 52,900 |
| 2024/08/05 | 1,412 | 1,450 | 1,200 | 1,290 | -206 | -13.8% | 124,300 |
| 2024/08/02 | 1,550 | 1,560 | 1,496 | 1,496 | -76 | -4.8% | 102,900 |
| 2024/08/01 | 1,605 | 1,619 | 1,572 | 1,572 | -34 | -2.1% | 88,000 |
| 2024/07/31 | 1,568 | 1,618 | 1,537 | 1,606 | +160 | +11.1% | 146,200 |
| 2024/07/30 | 1,497 | 1,498 | 1,432 | 1,446 | -51 | -3.4% | 135,200 |
| 2024/07/29 | 1,485 | 1,498 | 1,478 | 1,497 | +24 | +1.6% | 21,100 |
| 2024/07/26 | 1,471 | 1,489 | 1,471 | 1,473 | +5 | +0.3% | 11,800 |
| 2024/07/25 | 1,504 | 1,512 | 1,468 | 1,468 | -36 | -2.4% | 24,800 |
| 2024/07/24 | 1,513 | 1,522 | 1,503 | 1,504 | -19 | -1.2% | 10,700 |
| 2024/07/23 | 1,510 | 1,545 | 1,510 | 1,523 | +13 | +0.9% | 11,000 |
| 2024/07/22 | 1,546 | 1,546 | 1,506 | 1,510 | -36 | -2.3% | 16,000 |
| 2024/07/19 | 1,563 | 1,563 | 1,543 | 1,546 | -10 | -0.6% | 14,300 |
| 2024/07/18 | 1,550 | 1,570 | 1,543 | 1,556 | -15 | -1% | 16,700 |
| 2024/07/17 | 1,540 | 1,573 | 1,540 | 1,571 | +31 | +2% | 25,900 |
| 2024/07/16 | 1,515 | 1,565 | 1,515 | 1,540 | +25 | +1.7% | 66,100 |
| 2024/07/12 | 1,500 | 1,522 | 1,493 | 1,515 | +15 | +1% | 17,600 |
| 2024/07/11 | 1,516 | 1,516 | 1,493 | 1,500 | ±0 | ±0% | 18,500 |
| 2024/07/10 | 1,514 | 1,514 | 1,491 | 1,500 | -1 | -0.1% | 17,600 |
| 2024/07/09 | 1,504 | 1,509 | 1,484 | 1,501 | -3 | -0.2% | 16,900 |
| 2024/07/08 | 1,500 | 1,513 | 1,497 | 1,504 | +4 | +0.3% | 21,300 |
| 2024/07/05 | 1,502 | 1,507 | 1,499 | 1,500 | +7 | +0.5% | 22,000 |
| 2024/07/04 | 1,507 | 1,509 | 1,493 | 1,493 | -20 | -1.3% | 10,000 |
| 2024/07/03 | 1,484 | 1,542 | 1,484 | 1,513 | +29 | +2% | 107,700 |
| 2024/07/02 | 1,430 | 1,505 | 1,430 | 1,484 | +46 | +3.2% | 90,100 |
| 2024/07/01 | 1,448 | 1,450 | 1,430 | 1,438 | -10 | -0.7% | 21,300 |
| 2024/06/28 | 1,452 | 1,460 | 1,440 | 1,448 | -4 | -0.3% | 26,100 |
| 2024/06/27 | 1,450 | 1,454 | 1,437 | 1,452 | +13 | +0.9% | 22,500 |
| 2024/06/26 | 1,426 | 1,443 | 1,426 | 1,439 | +13 | +0.9% | 19,800 |
| 2024/06/25 | 1,410 | 1,428 | 1,410 | 1,426 | +13 | +0.9% | 19,900 |
| 2024/06/24 | 1,427 | 1,427 | 1,408 | 1,413 | +1 | +0.1% | 15,700 |
| 2024/06/21 | 1,407 | 1,420 | 1,407 | 1,412 | +5 | +0.4% | 19,700 |
| 2024/06/20 | 1,410 | 1,417 | 1,399 | 1,407 | +5 | +0.4% | 21,500 |
| 2024/06/19 | 1,410 | 1,415 | 1,393 | 1,402 | ±0 | ±0% | 13,100 |
| 2024/06/18 | 1,385 | 1,415 | 1,385 | 1,402 | +17 | +1.2% | 18,800 |
| 2024/06/17 | 1,370 | 1,389 | 1,367 | 1,385 | ±0 | ±0% | 20,500 |
| 2024/06/14 | 1,334 | 1,394 | 1,334 | 1,385 | +23 | +1.7% | 28,400 |
| 2024/06/13 | 1,399 | 1,399 | 1,361 | 1,362 | -28 | -2% | 21,100 |
| 2024/06/12 | 1,402 | 1,412 | 1,390 | 1,390 | -19 | -1.3% | 15,800 |
| 2024/06/11 | 1,418 | 1,419 | 1,409 | 1,409 | ±0 | ±0% | 10,500 |
| 2024/06/10 | 1,405 | 1,415 | 1,405 | 1,409 | +4 | +0.3% | 10,800 |
151～
200
件表示中 / 6924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 | 130,900円 | +6.3% | -20.5% | 4.13% | 9.54倍 | 1.11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 |
| ハイマックス | 121,200円 | +7.2% | +3.5% | 3.63% | 11.52倍 | 1.25倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| データＳＥＣ | 84,600円 | +48.6% | - | 0.00% | 68.78倍 | 5.57倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 377,500円 | +3.7% | +1.6% | 3.18% | 8.38倍 | 1.48倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.40倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
市場注目の銘柄
チャート関連のコラム
