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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,581 | 1,585 | 1,562 | 1,577 | -9 | -0.6% | 21,000 |
| 2024/01/30 | 1,589 | 1,604 | 1,585 | 1,586 | +7 | +0.4% | 21,400 |
| 2024/01/29 | 1,580 | 1,581 | 1,566 | 1,579 | +6 | +0.4% | 13,400 |
| 2024/01/26 | 1,565 | 1,588 | 1,554 | 1,573 | +1 | +0.1% | 15,100 |
| 2024/01/25 | 1,589 | 1,600 | 1,572 | 1,572 | -8 | -0.5% | 33,800 |
| 2024/01/24 | 1,561 | 1,592 | 1,561 | 1,580 | +6 | +0.4% | 23,900 |
| 2024/01/23 | 1,585 | 1,587 | 1,569 | 1,574 | -9 | -0.6% | 25,800 |
| 2024/01/22 | 1,547 | 1,605 | 1,547 | 1,583 | +41 | +2.7% | 64,700 |
| 2024/01/19 | 1,528 | 1,544 | 1,520 | 1,542 | +27 | +1.8% | 32,800 |
| 2024/01/18 | 1,513 | 1,530 | 1,505 | 1,515 | -2 | -0.1% | 24,800 |
| 2024/01/17 | 1,528 | 1,530 | 1,515 | 1,517 | +4 | +0.3% | 29,900 |
| 2024/01/16 | 1,498 | 1,525 | 1,482 | 1,513 | +19 | +1.3% | 60,900 |
| 2024/01/15 | 1,467 | 1,497 | 1,460 | 1,494 | +32 | +2.2% | 97,600 |
| 2024/01/12 | 1,482 | 1,482 | 1,462 | 1,462 | -18 | -1.2% | 17,000 |
| 2024/01/11 | 1,484 | 1,485 | 1,475 | 1,480 | -4 | -0.3% | 21,900 |
| 2024/01/10 | 1,495 | 1,495 | 1,476 | 1,484 | +1 | +0.1% | 15,400 |
| 2024/01/09 | 1,470 | 1,486 | 1,468 | 1,483 | +26 | +1.8% | 27,700 |
| 2024/01/05 | 1,466 | 1,476 | 1,450 | 1,457 | -17 | -1.2% | 22,600 |
| 2024/01/04 | 1,450 | 1,474 | 1,444 | 1,474 | +7 | +0.5% | 14,100 |
| 2023/12/29 | 1,450 | 1,478 | 1,443 | 1,467 | +14 | +1% | 36,500 |
| 2023/12/28 | 1,440 | 1,462 | 1,438 | 1,453 | -12 | -0.8% | 25,600 |
| 2023/12/27 | 1,470 | 1,477 | 1,458 | 1,465 | -5 | -0.3% | 106,700 |
| 2023/12/26 | 1,496 | 1,511 | 1,465 | 1,470 | -25 | -1.7% | 51,300 |
| 2023/12/25 | 1,520 | 1,521 | 1,491 | 1,495 | -24 | -1.6% | 23,600 |
| 2023/12/22 | 1,516 | 1,529 | 1,514 | 1,519 | +11 | +0.7% | 12,600 |
| 2023/12/21 | 1,520 | 1,530 | 1,502 | 1,508 | -16 | -1% | 26,000 |
| 2023/12/20 | 1,549 | 1,550 | 1,524 | 1,524 | -21 | -1.4% | 21,400 |
| 2023/12/19 | 1,514 | 1,545 | 1,514 | 1,545 | +39 | +2.6% | 28,500 |
| 2023/12/18 | 1,526 | 1,526 | 1,506 | 1,506 | -24 | -1.6% | 19,800 |
| 2023/12/15 | 1,520 | 1,539 | 1,519 | 1,530 | +7 | +0.5% | 23,600 |
| 2023/12/14 | 1,521 | 1,523 | 1,511 | 1,523 | +11 | +0.7% | 40,400 |
| 2023/12/13 | 1,521 | 1,527 | 1,510 | 1,512 | -4 | -0.3% | 10,900 |
| 2023/12/12 | 1,523 | 1,523 | 1,511 | 1,516 | -2 | -0.1% | 9,200 |
| 2023/12/11 | 1,511 | 1,520 | 1,505 | 1,518 | +18 | +1.2% | 15,300 |
| 2023/12/08 | 1,487 | 1,507 | 1,477 | 1,500 | -6 | -0.4% | 34,000 |
| 2023/12/07 | 1,510 | 1,519 | 1,505 | 1,506 | -14 | -0.9% | 21,000 |
| 2023/12/06 | 1,506 | 1,527 | 1,506 | 1,520 | +20 | +1.3% | 27,700 |
| 2023/12/05 | 1,519 | 1,527 | 1,499 | 1,500 | -19 | -1.3% | 26,500 |
| 2023/12/04 | 1,496 | 1,524 | 1,496 | 1,519 | +21 | +1.4% | 17,300 |
| 2023/12/01 | 1,508 | 1,508 | 1,495 | 1,498 | -5 | -0.3% | 25,300 |
| 2023/11/30 | 1,518 | 1,518 | 1,500 | 1,503 | -15 | -1% | 20,200 |
| 2023/11/29 | 1,498 | 1,527 | 1,498 | 1,518 | +17 | +1.1% | 21,300 |
| 2023/11/28 | 1,482 | 1,507 | 1,478 | 1,501 | +18 | +1.2% | 40,200 |
| 2023/11/27 | 1,490 | 1,492 | 1,481 | 1,483 | +1 | +0.1% | 16,700 |
| 2023/11/24 | 1,475 | 1,491 | 1,475 | 1,482 | +7 | +0.5% | 11,200 |
| 2023/11/22 | 1,468 | 1,485 | 1,465 | 1,475 | +6 | +0.4% | 8,700 |
| 2023/11/21 | 1,497 | 1,497 | 1,469 | 1,469 | -15 | -1% | 24,400 |
| 2023/11/20 | 1,477 | 1,496 | 1,477 | 1,484 | +7 | +0.5% | 24,400 |
| 2023/11/17 | 1,443 | 1,477 | 1,439 | 1,477 | +34 | +2.4% | 25,100 |
| 2023/11/16 | 1,440 | 1,449 | 1,437 | 1,443 | +11 | +0.8% | 32,600 |
201～
250
件表示中 / 6838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 | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78倍 | 1.25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 |
| テクノスＪＰＮ | 78,000円 | +13.1% | +6.3% | 2.44% | 13.25倍 | 2.05倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。独自の企業間協調プラットフォームＣＢＰを第３の柱に育成 |
| ユニリタ | 198,800円 | +4.3% | +2.2% | 3.52% | 17.75倍 | 1.28倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くすり窓 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21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３本柱に |
市場注目の銘柄
チャート関連のコラム
