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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,261 | 1,400 | 1,261 | 1,400 | +130 | +10.2% | 37,000 |
| 2006/02/20 | 1,400 | 1,415 | 1,268 | 1,270 | -194 | -13.3% | 23,000 |
| 2006/02/17 | 1,472 | 1,472 | 1,410 | 1,464 | -7 | -0.5% | 7,700 |
| 2006/02/16 | 1,500 | 1,525 | 1,471 | 1,471 | -89 | -5.7% | 6,800 |
| 2006/02/15 | 1,565 | 1,575 | 1,475 | 1,560 | +40 | +2.6% | 10,900 |
| 2006/02/14 | 1,469 | 1,520 | 1,420 | 1,520 | +50 | +3.4% | 13,300 |
| 2006/02/13 | 1,575 | 1,580 | 1,470 | 1,470 | -100 | -6.4% | 20,800 |
| 2006/02/10 | 1,629 | 1,645 | 1,550 | 1,570 | -56 | -3.4% | 13,600 |
| 2006/02/09 | 1,645 | 1,680 | 1,590 | 1,626 | -43 | -2.6% | 16,800 |
| 2006/02/08 | 1,700 | 1,700 | 1,638 | 1,669 | -21 | -1.2% | 9,300 |
| 2006/02/07 | 1,661 | 1,690 | 1,661 | 1,690 | +30 | +1.8% | 4,600 |
| 2006/02/06 | 1,647 | 1,730 | 1,647 | 1,660 | -41 | -2.4% | 11,300 |
| 2006/02/03 | 1,693 | 1,735 | 1,650 | 1,701 | +7 | +0.4% | 22,700 |
| 2006/02/02 | 1,668 | 1,700 | 1,630 | 1,694 | +44 | +2.7% | 19,200 |
| 2006/02/01 | 1,650 | 1,680 | 1,640 | 1,650 | ±0 | ±0% | 13,300 |
| 2006/01/31 | 1,635 | 1,650 | 1,629 | 1,650 | +18 | +1.1% | 26,000 |
| 2006/01/30 | 1,650 | 1,655 | 1,628 | 1,632 | +12 | +0.7% | 16,500 |
| 2006/01/27 | 1,615 | 1,635 | 1,580 | 1,620 | +20 | +1.3% | 9,300 |
| 2006/01/26 | 1,565 | 1,610 | 1,565 | 1,600 | +35 | +2.2% | 15,800 |
| 2006/01/25 | 1,570 | 1,575 | 1,520 | 1,565 | +75 | +5% | 16,800 |
| 2006/01/24 | 1,415 | 1,490 | 1,400 | 1,490 | +118 | +8.6% | 21,900 |
| 2006/01/23 | 1,450 | 1,479 | 1,352 | 1,372 | -144 | -9.5% | 34,000 |
| 2006/01/20 | 1,590 | 1,648 | 1,500 | 1,516 | -48 | -3.1% | 35,300 |
| 2006/01/19 | 1,390 | 1,649 | 1,390 | 1,564 | +115 | +7.9% | 33,200 |
| 2006/01/18 | 1,550 | 1,580 | 1,350 | 1,449 | -151 | -9.4% | 57,500 |
| 2006/01/17 | 1,690 | 1,726 | 1,590 | 1,600 | -133 | -7.7% | 31,900 |
| 2006/01/16 | 1,760 | 1,760 | 1,730 | 1,733 | +3 | +0.2% | 17,500 |
| 2006/01/13 | 1,740 | 1,754 | 1,705 | 1,730 | -20 | -1.1% | 14,400 |
| 2006/01/12 | 1,683 | 1,750 | 1,672 | 1,750 | +30 | +1.7% | 24,300 |
| 2006/01/11 | 1,790 | 1,790 | 1,675 | 1,720 | -40 | -2.3% | 30,000 |
| 2006/01/10 | 1,735 | 1,798 | 1,705 | 1,760 | +110 | +6.7% | 61,200 |
| 2006/01/06 | 1,545 | 1,650 | 1,536 | 1,650 | +100 | +6.5% | 40,800 |
| 2006/01/05 | 1,551 | 1,569 | 1,510 | 1,550 | +20 | +1.3% | 54,600 |
| 2006/01/04 | 1,486 | 1,530 | 1,453 | 1,530 | +64 | +4.4% | 29,500 |
| 2005/12/30 | 1,455 | 1,469 | 1,448 | 1,466 | -3 | -0.2% | 9,300 |
| 2005/12/29 | 1,489 | 1,489 | 1,450 | 1,469 | -19 | -1.3% | 9,200 |
| 2005/12/28 | 1,455 | 1,490 | 1,452 | 1,488 | +37 | +2.5% | 12,600 |
| 2005/12/27 | 1,490 | 1,495 | 1,451 | 1,451 | -48 | -3.2% | 17,400 |
| 2005/12/26 | 1,494 | 1,510 | 1,465 | 1,499 | ±0 | ±0% | 22,900 |
| 2005/12/22 | 1,500 | 1,510 | 1,453 | 1,499 | +4 | +0.3% | 31,400 |
| 2005/12/21 | 1,515 | 1,529 | 1,490 | 1,495 | -10 | -0.7% | 48,500 |
| 2005/12/20 | 1,503 | 1,528 | 1,485 | 1,505 | +25 | +1.7% | 42,400 |
| 2005/12/19 | 1,500 | 1,500 | 1,461 | 1,480 | +40 | +2.8% | 83,100 |
| 2005/12/16 | 1,420 | 1,480 | 1,400 | 1,440 | +60 | +4.3% | 84,300 |
| 2005/12/15 | 1,371 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 15,400 |
| 2005/12/14 | 1,350 | 1,377 | 1,343 | 1,365 | +9 | +0.7% | 6,900 |
| 2005/12/13 | 1,370 | 1,390 | 1,350 | 1,356 | -14 | -1% | 8,800 |
| 2005/12/12 | 1,355 | 1,385 | 1,311 | 1,370 | -10 | -0.7% | 10,400 |
| 2005/12/09 | 1,322 | 1,380 | 1,320 | 1,380 | +40 | +3% | 19,800 |
| 2005/12/08 | 1,360 | 1,385 | 1,310 | 1,340 | -21 | -1.5% | 13,300 |
4751～
4800
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 | 139,900円 | +6.3% | -20.5% | 3.86% | 10.21倍 | 1.19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 | 422,500円 | +3.7% | +1.6% | 2.84% | 9.38倍 | 1.66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 | 109,800円 | +40.4% | - | 0.00% | 46.13倍 | 4.12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 | 53,700円 | +58.0% | +999.9% | 0.93% | 30.86倍 | 3.31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
