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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,386 | 1,399 | 1,381 | 1,385 | ±0 | ±0% | 5,000 |
| 2006/09/14 | 1,400 | 1,400 | 1,380 | 1,385 | -25 | -1.8% | 3,100 |
| 2006/09/13 | 1,435 | 1,450 | 1,393 | 1,410 | -45 | -3.1% | 17,300 |
| 2006/09/12 | 1,514 | 1,514 | 1,440 | 1,455 | -55 | -3.6% | 19,500 |
| 2006/09/11 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 13,800 |
| 2006/09/08 | 1,538 | 1,539 | 1,525 | 1,530 | -1 | -0.1% | 3,500 |
| 2006/09/07 | 1,530 | 1,531 | 1,526 | 1,531 | +1 | +0.1% | 1,500 |
| 2006/09/06 | 1,521 | 1,537 | 1,521 | 1,530 | +10 | +0.7% | 3,000 |
| 2006/09/05 | 1,521 | 1,539 | 1,520 | 1,520 | +4 | +0.3% | 2,300 |
| 2006/09/04 | 1,520 | 1,530 | 1,515 | 1,516 | +1 | +0.1% | 10,400 |
| 2006/09/01 | 1,541 | 1,544 | 1,510 | 1,515 | -5 | -0.3% | 7,000 |
| 2006/08/31 | 1,550 | 1,560 | 1,510 | 1,520 | -30 | -1.9% | 3,500 |
| 2006/08/30 | 1,565 | 1,569 | 1,550 | 1,550 | -15 | -1% | 2,500 |
| 2006/08/29 | 1,571 | 1,571 | 1,565 | 1,565 | +2 | +0.1% | 1,900 |
| 2006/08/28 | 1,570 | 1,570 | 1,551 | 1,563 | -8 | -0.5% | 5,000 |
| 2006/08/25 | 1,578 | 1,580 | 1,571 | 1,571 | -6 | -0.4% | 4,900 |
| 2006/08/24 | 1,589 | 1,590 | 1,575 | 1,577 | ±0 | ±0% | 12,800 |
| 2006/08/23 | 1,579 | 1,580 | 1,560 | 1,577 | -2 | -0.1% | 8,400 |
| 2006/08/22 | 1,576 | 1,579 | 1,550 | 1,579 | +4 | +0.3% | 9,400 |
| 2006/08/21 | 1,580 | 1,590 | 1,550 | 1,575 | -90 | -5.4% | 20,900 |
| 2006/08/18 | 1,664 | 1,680 | 1,660 | 1,665 | +5 | +0.3% | 8,600 |
| 2006/08/17 | 1,660 | 1,674 | 1,650 | 1,660 | +8 | +0.5% | 4,700 |
| 2006/08/16 | 1,609 | 1,657 | 1,609 | 1,652 | +47 | +2.9% | 5,500 |
| 2006/08/15 | 1,600 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 4,100 |
| 2006/08/14 | 1,599 | 1,605 | 1,595 | 1,605 | +6 | +0.4% | 3,500 |
| 2006/08/11 | 1,570 | 1,600 | 1,565 | 1,599 | +29 | +1.8% | 6,000 |
| 2006/08/10 | 1,560 | 1,580 | 1,540 | 1,570 | -5 | -0.3% | 4,000 |
| 2006/08/09 | 1,537 | 1,575 | 1,535 | 1,575 | +10 | +0.6% | 5,500 |
| 2006/08/08 | 1,552 | 1,570 | 1,541 | 1,565 | -15 | -0.9% | 3,200 |
| 2006/08/07 | 1,586 | 1,586 | 1,565 | 1,580 | -10 | -0.6% | 2,400 |
| 2006/08/04 | 1,600 | 1,600 | 1,580 | 1,590 | -3 | -0.2% | 5,900 |
| 2006/08/03 | 1,652 | 1,660 | 1,560 | 1,593 | -42 | -2.6% | 12,200 |
| 2006/08/02 | 1,600 | 1,635 | 1,562 | 1,635 | +43 | +2.7% | 7,300 |
| 2006/08/01 | 1,598 | 1,598 | 1,585 | 1,592 | +11 | +0.7% | 1,700 |
| 2006/07/31 | 1,600 | 1,600 | 1,581 | 1,581 | +51 | +3.3% | 3,200 |
| 2006/07/28 | 1,512 | 1,540 | 1,512 | 1,530 | -30 | -1.9% | 7,300 |
| 2006/07/27 | 1,560 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 2,600 |
| 2006/07/26 | 1,569 | 1,569 | 1,540 | 1,560 | -10 | -0.6% | 2,200 |
| 2006/07/25 | 1,570 | 1,599 | 1,550 | 1,570 | +20 | +1.3% | 8,500 |
| 2006/07/24 | 1,569 | 1,569 | 1,518 | 1,550 | -21 | -1.3% | 5,200 |
| 2006/07/21 | 1,560 | 1,571 | 1,555 | 1,571 | -49 | -3% | 7,800 |
| 2006/07/20 | 1,640 | 1,640 | 1,590 | 1,620 | +65 | +4.2% | 3,800 |
| 2006/07/19 | 1,570 | 1,589 | 1,550 | 1,555 | -15 | -1% | 5,800 |
| 2006/07/18 | 1,630 | 1,630 | 1,555 | 1,570 | -105 | -6.3% | 8,200 |
| 2006/07/14 | 1,680 | 1,680 | 1,660 | 1,675 | -5 | -0.3% | 7,100 |
| 2006/07/13 | 1,655 | 1,702 | 1,655 | 1,680 | -22 | -1.3% | 11,800 |
| 2006/07/12 | 1,735 | 1,740 | 1,686 | 1,702 | -68 | -3.8% | 4,000 |
| 2006/07/11 | 1,815 | 1,815 | 1,750 | 1,770 | -50 | -2.7% | 5,800 |
| 2006/07/10 | 1,810 | 1,820 | 1,810 | 1,820 | -23 | -1.2% | 3,500 |
| 2006/07/07 | 1,848 | 1,848 | 1,822 | 1,843 | +13 | +0.7% | 2,400 |
4551～
4600
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
