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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 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 |
| 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 |
4651～
4700
件表示中 / 6995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 | 140,900円 | +6.3% | -20.5% | 3.83% | 10.28倍 | 1.20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 |
| スターツ出版 | 424,000円 | +3.7% | +1.6% | 2.83% | 9.41倍 | 1.67倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| 日本ＢＳ放 | 90,900円 | +0.6% | -3.1% | 3.30% | 11.51倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ＪＤＳＣ | 117,200円 | +40.4% | - | 0.00% | 49.24倍 | 4.40倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ドリコム | 54,300円 | +58.0% | +999.9% | 0.92% | 31.20倍 | 3.35倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
