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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
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 | 1.27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
