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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,397 | 1,397 | 1,330 | 1,345 | -12 | -0.9% | 19,900 |
| 2007/02/14 | 1,290 | 1,357 | 1,290 | 1,357 | +61 | +4.7% | 11,400 |
| 2007/02/13 | 1,302 | 1,310 | 1,296 | 1,296 | -9 | -0.7% | 18,100 |
| 2007/02/09 | 1,307 | 1,310 | 1,303 | 1,305 | -8 | -0.6% | 6,800 |
| 2007/02/08 | 1,310 | 1,317 | 1,309 | 1,313 | -1 | -0.1% | 6,100 |
| 2007/02/07 | 1,322 | 1,322 | 1,309 | 1,314 | -2 | -0.2% | 7,000 |
| 2007/02/06 | 1,325 | 1,325 | 1,316 | 1,316 | -8 | -0.6% | 3,000 |
| 2007/02/05 | 1,327 | 1,330 | 1,324 | 1,324 | ±0 | ±0% | 10,800 |
| 2007/02/02 | 1,323 | 1,327 | 1,323 | 1,324 | +2 | +0.2% | 7,100 |
| 2007/02/01 | 1,337 | 1,337 | 1,322 | 1,322 | -17 | -1.3% | 4,200 |
| 2007/01/31 | 1,343 | 1,343 | 1,328 | 1,339 | -7 | -0.5% | 6,800 |
| 2007/01/30 | 1,352 | 1,355 | 1,346 | 1,346 | -4 | -0.3% | 8,700 |
| 2007/01/29 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 4,600 |
| 2007/01/26 | 1,336 | 1,350 | 1,336 | 1,350 | ±0 | ±0% | 5,300 |
| 2007/01/25 | 1,362 | 1,363 | 1,350 | 1,350 | -11 | -0.8% | 25,100 |
| 2007/01/24 | 1,377 | 1,377 | 1,361 | 1,361 | -1 | -0.1% | 20,300 |
| 2007/01/23 | 1,372 | 1,375 | 1,360 | 1,362 | -6 | -0.4% | 15,600 |
| 2007/01/22 | 1,358 | 1,370 | 1,356 | 1,368 | +12 | +0.9% | 17,300 |
| 2007/01/19 | 1,373 | 1,373 | 1,352 | 1,356 | -4 | -0.3% | 18,300 |
| 2007/01/18 | 1,357 | 1,365 | 1,357 | 1,360 | +3 | +0.2% | 8,700 |
| 2007/01/17 | 1,353 | 1,369 | 1,353 | 1,357 | +6 | +0.4% | 16,200 |
| 2007/01/16 | 1,370 | 1,375 | 1,345 | 1,351 | -24 | -1.7% | 13,600 |
| 2007/01/15 | 1,396 | 1,396 | 1,370 | 1,375 | -21 | -1.5% | 5,700 |
| 2007/01/12 | 1,379 | 1,396 | 1,363 | 1,396 | +21 | +1.5% | 900 |
| 2007/01/11 | 1,387 | 1,387 | 1,356 | 1,375 | -13 | -0.9% | 3,300 |
| 2007/01/10 | 1,392 | 1,393 | 1,388 | 1,388 | -11 | -0.8% | 3,700 |
| 2007/01/09 | 1,401 | 1,401 | 1,391 | 1,399 | -1 | -0.1% | 4,800 |
| 2007/01/05 | 1,400 | 1,405 | 1,368 | 1,400 | ±0 | ±0% | 21,300 |
| 2007/01/04 | 1,397 | 1,435 | 1,396 | 1,400 | +1 | +0.1% | 2,800 |
| 2006/12/29 | 1,410 | 1,410 | 1,363 | 1,399 | ±0 | ±0% | 6,900 |
| 2006/12/28 | 1,412 | 1,412 | 1,391 | 1,399 | -15 | -1.1% | 3,100 |
| 2006/12/27 | 1,417 | 1,420 | 1,401 | 1,414 | -31 | -2.1% | 4,300 |
| 2006/12/26 | 1,408 | 1,445 | 1,408 | 1,445 | -10 | -0.7% | 5,000 |
| 2006/12/25 | 1,470 | 1,470 | 1,450 | 1,455 | -15 | -1% | 18,300 |
| 2006/12/22 | 1,460 | 1,470 | 1,453 | 1,470 | +10 | +0.7% | 10,300 |
| 2006/12/21 | 1,464 | 1,470 | 1,455 | 1,460 | -5 | -0.3% | 19,900 |
| 2006/12/20 | 1,429 | 1,465 | 1,429 | 1,465 | +30 | +2.1% | 12,600 |
| 2006/12/19 | 1,443 | 1,445 | 1,425 | 1,435 | -8 | -0.6% | 7,000 |
| 2006/12/18 | 1,447 | 1,450 | 1,440 | 1,443 | -4 | -0.3% | 11,300 |
| 2006/12/15 | 1,445 | 1,447 | 1,430 | 1,447 | +22 | +1.5% | 6,000 |
| 2006/12/14 | 1,395 | 1,425 | 1,390 | 1,425 | +42 | +3% | 8,200 |
| 2006/12/13 | 1,385 | 1,390 | 1,383 | 1,383 | -4 | -0.3% | 8,200 |
| 2006/12/12 | 1,385 | 1,387 | 1,382 | 1,387 | +2 | +0.1% | 4,300 |
| 2006/12/11 | 1,385 | 1,395 | 1,383 | 1,385 | -3 | -0.2% | 3,700 |
| 2006/12/08 | 1,392 | 1,392 | 1,376 | 1,388 | +12 | +0.9% | 4,200 |
| 2006/12/07 | 1,400 | 1,400 | 1,373 | 1,376 | -24 | -1.7% | 11,400 |
| 2006/12/06 | 1,398 | 1,400 | 1,385 | 1,400 | +15 | +1.1% | 8,400 |
| 2006/12/05 | 1,375 | 1,385 | 1,375 | 1,385 | +15 | +1.1% | 3,000 |
| 2006/12/04 | 1,390 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 2,800 |
| 2006/12/01 | 1,390 | 1,400 | 1,380 | 1,400 | +3 | +0.2% | 2,300 |
4451～
4500
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
