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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 1,365 | 1,444 | 1,361 | 1,409 | +112 | +8.6% | 192,800 |
| 2023/10/30 | 1,300 | 1,315 | 1,296 | 1,297 | -10 | -0.8% | 58,200 |
| 2023/10/27 | 1,288 | 1,309 | 1,288 | 1,307 | +23 | +1.8% | 24,000 |
| 2023/10/26 | 1,298 | 1,311 | 1,284 | 1,284 | -14 | -1.1% | 48,000 |
| 2023/10/25 | 1,317 | 1,317 | 1,293 | 1,298 | ±0 | ±0% | 30,200 |
| 2023/10/24 | 1,286 | 1,301 | 1,267 | 1,298 | +8 | +0.6% | 54,600 |
| 2023/10/23 | 1,319 | 1,319 | 1,287 | 1,290 | -29 | -2.2% | 30,400 |
| 2023/10/20 | 1,308 | 1,323 | 1,298 | 1,319 | ±0 | ±0% | 36,900 |
| 2023/10/19 | 1,319 | 1,334 | 1,313 | 1,319 | -19 | -1.4% | 21,300 |
| 2023/10/18 | 1,328 | 1,340 | 1,315 | 1,338 | +11 | +0.8% | 23,200 |
| 2023/10/17 | 1,321 | 1,341 | 1,320 | 1,327 | +11 | +0.8% | 26,500 |
| 2023/10/16 | 1,331 | 1,335 | 1,307 | 1,316 | -25 | -1.9% | 52,900 |
| 2023/10/13 | 1,369 | 1,369 | 1,340 | 1,341 | -34 | -2.5% | 34,400 |
| 2023/10/12 | 1,370 | 1,382 | 1,358 | 1,375 | +9 | +0.7% | 17,600 |
| 2023/10/11 | 1,402 | 1,405 | 1,366 | 1,366 | -51 | -3.6% | 42,800 |
| 2023/10/10 | 1,395 | 1,420 | 1,395 | 1,417 | +18 | +1.3% | 13,500 |
| 2023/10/06 | 1,386 | 1,406 | 1,382 | 1,399 | +13 | +0.9% | 12,700 |
| 2023/10/05 | 1,358 | 1,388 | 1,358 | 1,386 | +30 | +2.2% | 24,700 |
| 2023/10/04 | 1,375 | 1,383 | 1,354 | 1,356 | -29 | -2.1% | 43,200 |
| 2023/10/03 | 1,406 | 1,416 | 1,373 | 1,385 | -30 | -2.1% | 27,900 |
| 2023/10/02 | 1,448 | 1,459 | 1,415 | 1,415 | -28 | -1.9% | 21,000 |
| 2023/09/29 | 1,466 | 1,466 | 1,440 | 1,443 | -16 | -1.1% | 19,000 |
| 2023/09/28 | 1,450 | 1,472 | 1,446 | 1,459 | +8 | +0.6% | 28,600 |
| 2023/09/27 | 1,430 | 1,451 | 1,421 | 1,451 | +15 | +1% | 30,000 |
| 2023/09/26 | 1,449 | 1,449 | 1,429 | 1,436 | -20 | -1.4% | 32,100 |
| 2023/09/25 | 1,432 | 1,458 | 1,415 | 1,456 | +24 | +1.7% | 18,200 |
| 2023/09/22 | 1,401 | 1,442 | 1,391 | 1,432 | +13 | +0.9% | 30,100 |
| 2023/09/21 | 1,434 | 1,434 | 1,414 | 1,419 | -16 | -1.1% | 19,000 |
| 2023/09/20 | 1,448 | 1,449 | 1,433 | 1,435 | -10 | -0.7% | 24,000 |
| 2023/09/19 | 1,446 | 1,446 | 1,423 | 1,445 | -1 | -0.1% | 20,300 |
| 2023/09/15 | 1,444 | 1,454 | 1,436 | 1,446 | +9 | +0.6% | 23,600 |
| 2023/09/14 | 1,429 | 1,444 | 1,429 | 1,437 | ±0 | ±0% | 18,200 |
| 2023/09/13 | 1,425 | 1,439 | 1,425 | 1,437 | ±0 | ±0% | 16,100 |
| 2023/09/12 | 1,417 | 1,444 | 1,417 | 1,437 | +19 | +1.3% | 16,100 |
| 2023/09/11 | 1,430 | 1,438 | 1,414 | 1,418 | -12 | -0.8% | 20,900 |
| 2023/09/08 | 1,446 | 1,466 | 1,428 | 1,430 | -13 | -0.9% | 46,900 |
| 2023/09/07 | 1,442 | 1,445 | 1,430 | 1,443 | +10 | +0.7% | 26,600 |
| 2023/09/06 | 1,414 | 1,442 | 1,414 | 1,433 | +19 | +1.3% | 36,800 |
| 2023/09/05 | 1,396 | 1,417 | 1,392 | 1,414 | +15 | +1.1% | 33,900 |
| 2023/09/04 | 1,410 | 1,411 | 1,393 | 1,399 | -5 | -0.4% | 28,200 |
| 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 |
351～
400
件表示中 / 6928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 | 116,800円 | +6.3% | -20.5% | 4.62% | 8.51倍 | 0.99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 |
| スターツ出版 | 354,000円 | +3.7% | +1.6% | 3.39% | 7.86倍 | 1.39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 |
| ドリコム | 45,700円 | +38.1% | -49.6% | 0.00% | - | 2.82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 |
| ＬａｂｏｒｏＡＩ | 81,900円 | +32.5% | +36.6% | 0.00% | 76.19倍 | 5.45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 |
| ニーズウェル | 31,900円 | +11.0% | +15.9% | 3.76% | 12.82倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
