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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,400 | 1,400 | 1,380 | 1,397 | +27 | +2% | 1,300 |
| 2006/11/29 | 1,371 | 1,371 | 1,370 | 1,370 | ±0 | ±0% | 800 |
| 2006/11/28 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 2,800 |
| 2006/11/27 | 1,361 | 1,370 | 1,350 | 1,350 | +9 | +0.7% | 2,900 |
| 2006/11/24 | 1,341 | 1,342 | 1,338 | 1,341 | ±0 | ±0% | 3,800 |
| 2006/11/22 | 1,307 | 1,341 | 1,307 | 1,341 | +6 | +0.4% | 7,100 |
| 2006/11/21 | 1,335 | 1,364 | 1,335 | 1,335 | ±0 | ±0% | 5,400 |
| 2006/11/20 | 1,341 | 1,341 | 1,315 | 1,335 | -27 | -2% | 3,200 |
| 2006/11/17 | 1,352 | 1,362 | 1,331 | 1,362 | -8 | -0.6% | 3,700 |
| 2006/11/16 | 1,394 | 1,394 | 1,360 | 1,370 | -30 | -2.1% | 1,900 |
| 2006/11/15 | 1,371 | 1,400 | 1,369 | 1,400 | +34 | +2.5% | 800 |
| 2006/11/14 | 1,398 | 1,401 | 1,365 | 1,366 | -24 | -1.7% | 3,600 |
| 2006/11/13 | 1,419 | 1,419 | 1,390 | 1,390 | +31 | +2.3% | 700 |
| 2006/11/10 | 1,370 | 1,370 | 1,359 | 1,359 | -8 | -0.6% | 400 |
| 2006/11/09 | 1,331 | 1,367 | 1,331 | 1,367 | +27 | +2% | 6,700 |
| 2006/11/08 | 1,351 | 1,352 | 1,333 | 1,340 | -16 | -1.2% | 9,200 |
| 2006/11/07 | 1,365 | 1,366 | 1,356 | 1,356 | -14 | -1% | 7,000 |
| 2006/11/06 | 1,367 | 1,370 | 1,363 | 1,370 | +4 | +0.3% | 8,000 |
| 2006/11/02 | 1,380 | 1,380 | 1,366 | 1,366 | -14 | -1% | 2,700 |
| 2006/11/01 | 1,391 | 1,391 | 1,361 | 1,380 | -25 | -1.8% | 7,200 |
| 2006/10/31 | 1,400 | 1,412 | 1,393 | 1,405 | +5 | +0.4% | 1,700 |
| 2006/10/30 | 1,428 | 1,428 | 1,400 | 1,400 | -35 | -2.4% | 2,000 |
| 2006/10/27 | 1,422 | 1,443 | 1,410 | 1,435 | +10 | +0.7% | 5,800 |
| 2006/10/26 | 1,460 | 1,462 | 1,417 | 1,425 | -37 | -2.5% | 14,400 |
| 2006/10/25 | 1,483 | 1,483 | 1,462 | 1,462 | -24 | -1.6% | 6,500 |
| 2006/10/24 | 1,494 | 1,512 | 1,486 | 1,486 | -5 | -0.3% | 6,500 |
| 2006/10/23 | 1,509 | 1,513 | 1,478 | 1,491 | +80 | +5.7% | 10,700 |
| 2006/10/20 | 1,409 | 1,411 | 1,400 | 1,411 | +21 | +1.5% | 1,200 |
| 2006/10/19 | 1,400 | 1,407 | 1,390 | 1,390 | +21 | +1.5% | 2,300 |
| 2006/10/18 | 1,365 | 1,375 | 1,360 | 1,369 | -11 | -0.8% | 3,600 |
| 2006/10/17 | 1,370 | 1,390 | 1,340 | 1,380 | +44 | +3.3% | 3,900 |
| 2006/10/16 | 1,299 | 1,336 | 1,299 | 1,336 | +51 | +4% | 2,500 |
| 2006/10/13 | 1,274 | 1,290 | 1,270 | 1,285 | +13 | +1% | 8,600 |
| 2006/10/12 | 1,261 | 1,288 | 1,251 | 1,272 | -18 | -1.4% | 7,700 |
| 2006/10/11 | 1,320 | 1,321 | 1,260 | 1,290 | -36 | -2.7% | 16,600 |
| 2006/10/10 | 1,335 | 1,355 | 1,326 | 1,326 | -49 | -3.6% | 6,800 |
| 2006/10/06 | 1,369 | 1,375 | 1,363 | 1,375 | +6 | +0.4% | 1,700 |
| 2006/10/05 | 1,396 | 1,396 | 1,366 | 1,369 | -13 | -0.9% | 3,200 |
| 2006/10/04 | 1,375 | 1,400 | 1,375 | 1,382 | +22 | +1.6% | 2,900 |
| 2006/10/03 | 1,360 | 1,365 | 1,357 | 1,360 | ±0 | ±0% | 4,800 |
| 2006/10/02 | 1,351 | 1,360 | 1,350 | 1,360 | +5 | +0.4% | 3,400 |
| 2006/09/29 | 1,351 | 1,357 | 1,351 | 1,355 | -3 | -0.2% | 3,200 |
| 2006/09/28 | 1,360 | 1,360 | 1,340 | 1,358 | +18 | +1.3% | 1,900 |
| 2006/09/27 | 1,323 | 1,345 | 1,320 | 1,340 | +4 | +0.3% | 7,000 |
| 2006/09/26 | 1,332 | 1,336 | 1,332 | 1,336 | -14 | -1% | 4,200 |
| 2006/09/25 | 1,356 | 1,357 | 1,350 | 1,350 | -6 | -0.4% | 2,800 |
| 2006/09/22 | 1,355 | 1,365 | 1,355 | 1,356 | -12 | -0.9% | 2,400 |
| 2006/09/21 | 1,384 | 1,390 | 1,368 | 1,368 | -14 | -1% | 2,000 |
| 2006/09/20 | 1,405 | 1,405 | 1,380 | 1,382 | -23 | -1.6% | 6,000 |
| 2006/09/19 | 1,403 | 1,415 | 1,400 | 1,405 | +20 | +1.4% | 3,900 |
4501～
4550
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
