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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,405 | 1,415 | 1,405 | 1,409 | +4 | +0.3% | 10,800 |
| 2024/06/07 | 1,393 | 1,407 | 1,393 | 1,405 | +5 | +0.4% | 6,000 |
| 2024/06/06 | 1,400 | 1,409 | 1,389 | 1,400 | -1 | -0.1% | 14,500 |
| 2024/06/05 | 1,399 | 1,415 | 1,392 | 1,401 | -3 | -0.2% | 12,600 |
| 2024/06/04 | 1,385 | 1,416 | 1,385 | 1,404 | +12 | +0.9% | 27,800 |
| 2024/06/03 | 1,400 | 1,405 | 1,387 | 1,392 | -8 | -0.6% | 15,200 |
| 2024/05/31 | 1,382 | 1,406 | 1,382 | 1,400 | +15 | +1.1% | 9,300 |
| 2024/05/30 | 1,367 | 1,388 | 1,367 | 1,385 | +11 | +0.8% | 17,600 |
| 2024/05/29 | 1,371 | 1,388 | 1,371 | 1,374 | -6 | -0.4% | 12,400 |
| 2024/05/28 | 1,396 | 1,406 | 1,380 | 1,380 | -24 | -1.7% | 9,600 |
| 2024/05/27 | 1,381 | 1,404 | 1,380 | 1,404 | +22 | +1.6% | 15,700 |
| 2024/05/24 | 1,370 | 1,393 | 1,361 | 1,382 | +10 | +0.7% | 13,600 |
| 2024/05/23 | 1,379 | 1,383 | 1,370 | 1,372 | -9 | -0.7% | 13,500 |
| 2024/05/22 | 1,399 | 1,400 | 1,376 | 1,381 | -18 | -1.3% | 13,300 |
| 2024/05/21 | 1,396 | 1,401 | 1,386 | 1,399 | +3 | +0.2% | 17,200 |
| 2024/05/20 | 1,392 | 1,398 | 1,390 | 1,396 | +4 | +0.3% | 10,100 |
| 2024/05/17 | 1,380 | 1,400 | 1,370 | 1,392 | +13 | +0.9% | 13,300 |
| 2024/05/16 | 1,403 | 1,407 | 1,378 | 1,379 | -24 | -1.7% | 19,300 |
| 2024/05/15 | 1,434 | 1,437 | 1,403 | 1,403 | -31 | -2.2% | 19,600 |
| 2024/05/14 | 1,437 | 1,447 | 1,429 | 1,434 | -7 | -0.5% | 25,000 |
| 2024/05/13 | 1,432 | 1,441 | 1,414 | 1,441 | +12 | +0.8% | 25,100 |
| 2024/05/10 | 1,438 | 1,438 | 1,428 | 1,429 | -5 | -0.3% | 22,200 |
| 2024/05/09 | 1,422 | 1,440 | 1,412 | 1,434 | +11 | +0.8% | 19,900 |
| 2024/05/08 | 1,422 | 1,452 | 1,420 | 1,423 | +14 | +1% | 84,100 |
| 2024/05/07 | 1,397 | 1,423 | 1,397 | 1,409 | +15 | +1.1% | 32,400 |
| 2024/05/02 | 1,401 | 1,402 | 1,381 | 1,394 | +6 | +0.4% | 59,600 |
| 2024/05/01 | 1,400 | 1,425 | 1,382 | 1,388 | +98 | +7.6% | 234,700 |
| 2024/04/30 | 1,289 | 1,303 | 1,244 | 1,290 | -6 | -0.5% | 97,800 |
| 2024/04/26 | 1,300 | 1,302 | 1,270 | 1,296 | -4 | -0.3% | 43,700 |
| 2024/04/25 | 1,301 | 1,314 | 1,297 | 1,300 | -1 | -0.1% | 36,900 |
| 2024/04/24 | 1,289 | 1,305 | 1,284 | 1,301 | +18 | +1.4% | 22,200 |
| 2024/04/23 | 1,278 | 1,294 | 1,271 | 1,283 | +14 | +1.1% | 19,000 |
| 2024/04/22 | 1,257 | 1,269 | 1,251 | 1,269 | +29 | +2.3% | 19,300 |
| 2024/04/19 | 1,255 | 1,255 | 1,222 | 1,240 | -15 | -1.2% | 48,400 |
| 2024/04/18 | 1,242 | 1,264 | 1,240 | 1,255 | -1 | -0.1% | 44,300 |
| 2024/04/17 | 1,279 | 1,284 | 1,251 | 1,256 | -20 | -1.6% | 47,200 |
| 2024/04/16 | 1,299 | 1,299 | 1,276 | 1,276 | -25 | -1.9% | 45,600 |
| 2024/04/15 | 1,301 | 1,311 | 1,292 | 1,301 | -5 | -0.4% | 28,200 |
| 2024/04/12 | 1,314 | 1,320 | 1,306 | 1,306 | +4 | +0.3% | 24,200 |
| 2024/04/11 | 1,310 | 1,313 | 1,293 | 1,302 | -19 | -1.4% | 28,200 |
| 2024/04/10 | 1,327 | 1,332 | 1,321 | 1,321 | -6 | -0.5% | 9,200 |
| 2024/04/09 | 1,320 | 1,331 | 1,318 | 1,327 | +9 | +0.7% | 13,700 |
| 2024/04/08 | 1,313 | 1,324 | 1,304 | 1,318 | +5 | +0.4% | 22,300 |
| 2024/04/05 | 1,309 | 1,321 | 1,300 | 1,313 | +2 | +0.2% | 31,100 |
| 2024/04/04 | 1,332 | 1,332 | 1,311 | 1,311 | -11 | -0.8% | 39,200 |
| 2024/04/03 | 1,334 | 1,337 | 1,321 | 1,322 | -24 | -1.8% | 31,400 |
| 2024/04/02 | 1,365 | 1,365 | 1,334 | 1,346 | -16 | -1.2% | 33,900 |
| 2024/04/01 | 1,380 | 1,383 | 1,360 | 1,362 | -19 | -1.4% | 26,600 |
| 2024/03/29 | 1,369 | 1,382 | 1,357 | 1,381 | +14 | +1% | 27,300 |
| 2024/03/28 | 1,383 | 1,390 | 1,358 | 1,367 | -17 | -1.2% | 27,000 |
201～
250
件表示中 / 6925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 | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06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 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39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 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ハイマックス | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16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 | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20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 |
市場注目の銘柄
チャート関連のコラム
