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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,848 | 1,848 | 1,822 | 1,843 | +13 | +0.7% | 2,400 |
| 2006/07/06 | 1,805 | 1,840 | 1,800 | 1,830 | +9 | +0.5% | 5,300 |
| 2006/07/05 | 1,790 | 1,823 | 1,790 | 1,821 | +1 | +0.1% | 5,800 |
| 2006/07/04 | 1,800 | 1,820 | 1,795 | 1,820 | +15 | +0.8% | 4,100 |
| 2006/07/03 | 1,800 | 1,805 | 1,780 | 1,805 | +5 | +0.3% | 4,000 |
| 2006/06/30 | 1,790 | 1,805 | 1,789 | 1,800 | +11 | +0.6% | 10,100 |
| 2006/06/29 | 1,760 | 1,789 | 1,743 | 1,789 | +46 | +2.6% | 2,900 |
| 2006/06/28 | 1,740 | 1,765 | 1,740 | 1,743 | -57 | -3.2% | 3,500 |
| 2006/06/27 | 1,735 | 1,810 | 1,735 | 1,800 | +28 | +1.6% | 7,300 |
| 2006/06/26 | 1,800 | 1,800 | 1,750 | 1,772 | -28 | -1.6% | 16,700 |
| 2006/06/23 | 1,805 | 1,830 | 1,800 | 1,800 | -5 | -0.3% | 13,400 |
| 2006/06/22 | 1,755 | 1,805 | 1,755 | 1,805 | +65 | +3.7% | 4,900 |
| 2006/06/21 | 1,750 | 1,755 | 1,740 | 1,740 | -10 | -0.6% | 5,100 |
| 2006/06/20 | 1,700 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 5,400 |
| 2006/06/19 | 1,650 | 1,730 | 1,650 | 1,700 | +30 | +1.8% | 7,200 |
| 2006/06/16 | 1,650 | 1,675 | 1,648 | 1,670 | +70 | +4.4% | 5,200 |
| 2006/06/15 | 1,600 | 1,600 | 1,560 | 1,600 | +50 | +3.2% | 3,500 |
| 2006/06/14 | 1,501 | 1,571 | 1,500 | 1,550 | +2 | +0.1% | 6,400 |
| 2006/06/13 | 1,559 | 1,559 | 1,520 | 1,548 | -17 | -1.1% | 4,300 |
| 2006/06/12 | 1,570 | 1,600 | 1,555 | 1,565 | -35 | -2.2% | 7,700 |
| 2006/06/09 | 1,560 | 1,650 | 1,501 | 1,600 | +33 | +2.1% | 11,200 |
| 2006/06/08 | 1,605 | 1,610 | 1,520 | 1,567 | -94 | -5.7% | 9,000 |
| 2006/06/07 | 1,699 | 1,730 | 1,660 | 1,661 | -62 | -3.6% | 5,500 |
| 2006/06/06 | 1,709 | 1,729 | 1,695 | 1,723 | -7 | -0.4% | 1,400 |
| 2006/06/05 | 1,730 | 1,740 | 1,719 | 1,730 | ±0 | ±0% | 6,800 |
| 2006/06/02 | 1,702 | 1,730 | 1,590 | 1,730 | +27 | +1.6% | 9,100 |
| 2006/06/01 | 1,771 | 1,771 | 1,703 | 1,703 | -58 | -3.3% | 5,400 |
| 2006/05/31 | 1,755 | 1,762 | 1,717 | 1,761 | -29 | -1.6% | 5,200 |
| 2006/05/30 | 1,790 | 1,800 | 1,770 | 1,790 | -12 | -0.7% | 4,700 |
| 2006/05/29 | 1,851 | 1,860 | 1,802 | 1,802 | -46 | -2.5% | 4,800 |
| 2006/05/26 | 1,878 | 1,878 | 1,848 | 1,848 | ±0 | ±0% | 2,700 |
| 2006/05/25 | 1,824 | 1,885 | 1,824 | 1,848 | +28 | +1.5% | 5,600 |
| 2006/05/24 | 1,805 | 1,835 | 1,800 | 1,820 | +15 | +0.8% | 2,000 |
| 2006/05/23 | 1,782 | 1,810 | 1,780 | 1,805 | -3 | -0.2% | 5,400 |
| 2006/05/22 | 1,849 | 1,857 | 1,806 | 1,808 | +46 | +2.6% | 1,900 |
| 2006/05/19 | 1,820 | 1,860 | 1,762 | 1,762 | ±0 | ±0% | 5,600 |
| 2006/05/18 | 1,715 | 1,772 | 1,710 | 1,762 | ±0 | ±0% | 5,600 |
| 2006/05/17 | 1,760 | 1,770 | 1,745 | 1,762 | -28 | -1.6% | 13,700 |
| 2006/05/16 | 1,830 | 1,850 | 1,790 | 1,790 | -10 | -0.6% | 11,300 |
| 2006/05/15 | 1,700 | 1,800 | 1,700 | 1,800 | +15 | +0.8% | 15,600 |
| 2006/05/12 | 1,770 | 1,785 | 1,770 | 1,785 | -14 | -0.8% | 12,900 |
| 2006/05/11 | 1,831 | 1,860 | 1,790 | 1,799 | -62 | -3.3% | 29,200 |
| 2006/05/10 | 1,945 | 1,945 | 1,860 | 1,861 | -89 | -4.6% | 19,000 |
| 2006/05/09 | 1,960 | 1,971 | 1,938 | 1,950 | -5 | -0.3% | 7,300 |
| 2006/05/08 | 2,000 | 2,000 | 1,953 | 1,955 | -65 | -3.2% | 19,500 |
| 2006/05/02 | 2,010 | 2,050 | 1,995 | 2,020 | -30 | -1.5% | 19,300 |
| 2006/05/01 | 2,030 | 2,050 | 2,010 | 2,050 | +10 | +0.5% | 4,400 |
| 2006/04/28 | 2,085 | 2,100 | 2,020 | 2,040 | -60 | -2.9% | 34,300 |
| 2006/04/27 | 2,105 | 2,125 | 2,060 | 2,100 | -70 | -3.2% | 14,200 |
| 2006/04/26 | 2,100 | 2,170 | 2,060 | 2,170 | +70 | +3.3% | 18,300 |
4501～
4550
件表示中 / 6839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 | 138,000円 | +4.1% | -9.3% | 3.33% | 9.74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 |
| ユニリタ | 199,000円 | +4.3% | +2.2% | 3.52% | 17.76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 |
| テクノスＪＰＮ | 77,500円 | +13.1% | +6.3% | 2.45% | 13.17倍 | 2.03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 |
| ＬａｂｏｒｏＡＩ | 99,100円 | +32.5% | +36.6% | 0.00% | 92.10倍 | 6.59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 |
| ＦＦＲＩ | 189,300円 | +29.1% | +0.2% | 0.53% | 34.58倍 | 7.24倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
