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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,395 | 1,407 | 1,392 | 1,404 | +11 | +0.8% | 36,900 |
| 2023/08/31 | 1,380 | 1,397 | 1,380 | 1,393 | +19 | +1.4% | 34,900 |
| 2023/08/30 | 1,374 | 1,382 | 1,366 | 1,374 | +4 | +0.3% | 39,700 |
| 2023/08/29 | 1,358 | 1,370 | 1,353 | 1,370 | +12 | +0.9% | 15,900 |
| 2023/08/28 | 1,353 | 1,372 | 1,353 | 1,358 | ±0 | ±0% | 22,200 |
| 2023/08/25 | 1,351 | 1,361 | 1,340 | 1,358 | -8 | -0.6% | 33,000 |
| 2023/08/24 | 1,370 | 1,375 | 1,361 | 1,366 | ±0 | ±0% | 33,200 |
| 2023/08/23 | 1,367 | 1,372 | 1,361 | 1,366 | -1 | -0.1% | 14,800 |
| 2023/08/22 | 1,350 | 1,371 | 1,348 | 1,367 | +25 | +1.9% | 35,700 |
| 2023/08/21 | 1,319 | 1,349 | 1,319 | 1,342 | +19 | +1.4% | 33,300 |
| 2023/08/18 | 1,327 | 1,329 | 1,310 | 1,323 | -24 | -1.8% | 84,500 |
| 2023/08/17 | 1,331 | 1,355 | 1,326 | 1,347 | +13 | +1% | 38,600 |
| 2023/08/16 | 1,340 | 1,348 | 1,333 | 1,334 | -33 | -2.4% | 41,200 |
| 2023/08/15 | 1,345 | 1,369 | 1,337 | 1,367 | +36 | +2.7% | 63,000 |
| 2023/08/14 | 1,338 | 1,343 | 1,327 | 1,331 | -8 | -0.6% | 35,700 |
| 2023/08/10 | 1,325 | 1,341 | 1,312 | 1,339 | +8 | +0.6% | 47,400 |
| 2023/08/09 | 1,340 | 1,346 | 1,331 | 1,331 | -9 | -0.7% | 42,200 |
| 2023/08/08 | 1,365 | 1,365 | 1,337 | 1,340 | -17 | -1.3% | 42,400 |
| 2023/08/07 | 1,357 | 1,362 | 1,341 | 1,357 | +7 | +0.5% | 43,600 |
| 2023/08/04 | 1,367 | 1,367 | 1,340 | 1,350 | -10 | -0.7% | 111,000 |
| 2023/08/03 | 1,344 | 1,367 | 1,331 | 1,360 | +1 | +0.1% | 106,400 |
| 2023/08/02 | 1,340 | 1,377 | 1,340 | 1,359 | +17 | +1.3% | 158,000 |
| 2023/08/01 | 1,370 | 1,385 | 1,326 | 1,342 | -234 | -14.8% | 678,100 |
| 2023/07/31 | 1,594 | 1,608 | 1,548 | 1,576 | +21 | +1.4% | 135,300 |
| 2023/07/28 | 1,545 | 1,557 | 1,527 | 1,555 | -13 | -0.8% | 58,500 |
| 2023/07/27 | 1,580 | 1,580 | 1,540 | 1,568 | -15 | -0.9% | 41,000 |
| 2023/07/26 | 1,560 | 1,592 | 1,560 | 1,583 | +31 | +2% | 23,100 |
| 2023/07/25 | 1,580 | 1,580 | 1,544 | 1,552 | -24 | -1.5% | 56,900 |
| 2023/07/24 | 1,586 | 1,619 | 1,565 | 1,576 | -8 | -0.5% | 30,900 |
| 2023/07/21 | 1,603 | 1,611 | 1,583 | 1,584 | -26 | -1.6% | 16,600 |
| 2023/07/20 | 1,622 | 1,633 | 1,602 | 1,610 | -7 | -0.4% | 25,700 |
| 2023/07/19 | 1,586 | 1,617 | 1,586 | 1,617 | +45 | +2.9% | 24,100 |
| 2023/07/18 | 1,583 | 1,587 | 1,564 | 1,572 | +9 | +0.6% | 15,200 |
| 2023/07/14 | 1,585 | 1,593 | 1,533 | 1,563 | -14 | -0.9% | 30,200 |
| 2023/07/13 | 1,521 | 1,577 | 1,521 | 1,577 | +56 | +3.7% | 41,100 |
| 2023/07/12 | 1,558 | 1,562 | 1,512 | 1,521 | -37 | -2.4% | 49,100 |
| 2023/07/11 | 1,581 | 1,581 | 1,552 | 1,558 | -3 | -0.2% | 34,000 |
| 2023/07/10 | 1,567 | 1,581 | 1,546 | 1,561 | -5 | -0.3% | 45,500 |
| 2023/07/07 | 1,588 | 1,600 | 1,560 | 1,566 | -50 | -3.1% | 55,800 |
| 2023/07/06 | 1,573 | 1,624 | 1,562 | 1,616 | +16 | +1% | 49,400 |
| 2023/07/05 | 1,625 | 1,633 | 1,586 | 1,600 | -39 | -2.4% | 66,500 |
| 2023/07/04 | 1,661 | 1,663 | 1,620 | 1,639 | -31 | -1.9% | 42,300 |
| 2023/07/03 | 1,680 | 1,689 | 1,670 | 1,670 | -5 | -0.3% | 23,100 |
| 2023/06/30 | 1,697 | 1,697 | 1,662 | 1,675 | -35 | -2% | 47,300 |
| 2023/06/29 | 1,698 | 1,715 | 1,681 | 1,710 | +28 | +1.7% | 34,800 |
| 2023/06/28 | 1,699 | 1,700 | 1,651 | 1,682 | -1 | -0.1% | 30,700 |
| 2023/06/27 | 1,671 | 1,691 | 1,650 | 1,683 | +12 | +0.7% | 26,000 |
| 2023/06/26 | 1,659 | 1,685 | 1,635 | 1,671 | +17 | +1% | 29,100 |
| 2023/06/23 | 1,635 | 1,665 | 1,621 | 1,654 | +21 | +1.3% | 40,500 |
| 2023/06/22 | 1,664 | 1,675 | 1,625 | 1,633 | -31 | -1.9% | 32,800 |
301～
350
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
