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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,400 | 1,429 | 1,381 | 1,400 | -8 | -0.6% | 13,800 |
| 2007/07/10 | 1,410 | 1,429 | 1,408 | 1,408 | -2 | -0.1% | 7,000 |
| 2007/07/09 | 1,420 | 1,420 | 1,401 | 1,410 | -20 | -1.4% | 4,400 |
| 2007/07/06 | 1,449 | 1,449 | 1,426 | 1,430 | -20 | -1.4% | 3,300 |
| 2007/07/05 | 1,468 | 1,468 | 1,440 | 1,450 | ±0 | ±0% | 5,700 |
| 2007/07/04 | 1,442 | 1,468 | 1,440 | 1,450 | +10 | +0.7% | 12,200 |
| 2007/07/03 | 1,428 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 8,300 |
| 2007/07/02 | 1,416 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 3,200 |
| 2007/06/29 | 1,410 | 1,410 | 1,400 | 1,400 | +6 | +0.4% | 3,800 |
| 2007/06/28 | 1,405 | 1,414 | 1,394 | 1,394 | -20 | -1.4% | 1,000 |
| 2007/06/27 | 1,402 | 1,414 | 1,382 | 1,414 | -6 | -0.4% | 1,900 |
| 2007/06/26 | 1,420 | 1,420 | 1,380 | 1,420 | ±0 | ±0% | 6,700 |
| 2007/06/25 | 1,430 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 6,000 |
| 2007/06/22 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 5,700 |
| 2007/06/21 | 1,401 | 1,429 | 1,401 | 1,410 | +5 | +0.4% | 2,100 |
| 2007/06/20 | 1,401 | 1,430 | 1,391 | 1,405 | +5 | +0.4% | 10,500 |
| 2007/06/19 | 1,410 | 1,413 | 1,395 | 1,400 | +10 | +0.7% | 9,400 |
| 2007/06/18 | 1,400 | 1,400 | 1,385 | 1,390 | +5 | +0.4% | 2,800 |
| 2007/06/15 | 1,386 | 1,400 | 1,385 | 1,385 | +6 | +0.4% | 5,200 |
| 2007/06/14 | 1,360 | 1,379 | 1,360 | 1,379 | +27 | +2% | 1,500 |
| 2007/06/13 | 1,355 | 1,355 | 1,345 | 1,352 | -13 | -1% | 1,400 |
| 2007/06/12 | 1,345 | 1,380 | 1,345 | 1,365 | ±0 | ±0% | 700 |
| 2007/06/11 | 1,369 | 1,370 | 1,352 | 1,365 | +1 | +0.1% | 900 |
| 2007/06/08 | 1,350 | 1,364 | 1,350 | 1,364 | +14 | +1% | 2,300 |
| 2007/06/07 | 1,369 | 1,369 | 1,326 | 1,350 | +1 | +0.1% | 14,700 |
| 2007/06/06 | 1,341 | 1,350 | 1,341 | 1,349 | +1 | +0.1% | 3,500 |
| 2007/06/05 | 1,360 | 1,360 | 1,338 | 1,348 | -7 | -0.5% | 3,100 |
| 2007/06/04 | 1,358 | 1,369 | 1,343 | 1,355 | +5 | +0.4% | 5,000 |
| 2007/06/01 | 1,360 | 1,360 | 1,348 | 1,350 | ±0 | ±0% | 3,700 |
| 2007/05/31 | 1,334 | 1,350 | 1,334 | 1,350 | +8 | +0.6% | 2,900 |
| 2007/05/30 | 1,360 | 1,360 | 1,341 | 1,342 | -13 | -1% | 3,500 |
| 2007/05/29 | 1,353 | 1,360 | 1,353 | 1,355 | +2 | +0.1% | 2,100 |
| 2007/05/28 | 1,360 | 1,360 | 1,352 | 1,353 | -12 | -0.9% | 2,200 |
| 2007/05/25 | 1,376 | 1,377 | 1,347 | 1,365 | -11 | -0.8% | 4,500 |
| 2007/05/24 | 1,376 | 1,380 | 1,376 | 1,376 | -4 | -0.3% | 2,600 |
| 2007/05/23 | 1,399 | 1,400 | 1,371 | 1,380 | -10 | -0.7% | 3,900 |
| 2007/05/22 | 1,377 | 1,398 | 1,377 | 1,390 | ±0 | ±0% | 1,900 |
| 2007/05/21 | 1,396 | 1,396 | 1,367 | 1,390 | +12 | +0.9% | 2,700 |
| 2007/05/18 | 1,369 | 1,378 | 1,360 | 1,378 | -11 | -0.8% | 5,800 |
| 2007/05/17 | 1,382 | 1,389 | 1,364 | 1,389 | +9 | +0.7% | 4,600 |
| 2007/05/16 | 1,405 | 1,420 | 1,377 | 1,380 | -20 | -1.4% | 11,600 |
| 2007/05/15 | 1,389 | 1,400 | 1,372 | 1,400 | ±0 | ±0% | 10,400 |
| 2007/05/14 | 1,380 | 1,415 | 1,380 | 1,400 | +20 | +1.4% | 6,100 |
| 2007/05/11 | 1,389 | 1,410 | 1,350 | 1,380 | -35 | -2.5% | 6,000 |
| 2007/05/10 | 1,390 | 1,417 | 1,390 | 1,415 | +11 | +0.8% | 2,900 |
| 2007/05/09 | 1,425 | 1,425 | 1,370 | 1,404 | -20 | -1.4% | 10,900 |
| 2007/05/08 | 1,423 | 1,432 | 1,419 | 1,424 | +4 | +0.3% | 8,200 |
| 2007/05/07 | 1,403 | 1,420 | 1,402 | 1,420 | +20 | +1.4% | 9,800 |
| 2007/05/02 | 1,393 | 1,400 | 1,385 | 1,400 | +5 | +0.4% | 11,700 |
| 2007/05/01 | 1,385 | 1,395 | 1,385 | 1,395 | +15 | +1.1% | 6,200 |
4351～
4400
件表示中 / 6938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 | 132,700円 | +6.3% | -20.5% | 4.07% | 9.67倍 | 1.12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 |
| ハイマックス | 122,600円 | +7.2% | +3.5% | 3.59% | 11.65倍 | 1.26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 |
| ｔｒｉｐｌａ | 258,300円 | +48.4% | +114.6% | 0.00% | 37.73倍 | 14.24倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| 日プロセス | 142,400円 | +9.3% | +20.0% | 3.79% | 9.84倍 | 1.26倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| オルツ | 41,400円 | +39.5% | - | 0.00% | - | 3.75倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
市場注目の銘柄
チャート関連のコラム
