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 |
|---|---|---|---|---|---|---|---|
| 2005/12/07 | 1,379 | 1,395 | 1,361 | 1,361 | -18 | -1.3% | 7,100 |
| 2005/12/06 | 1,360 | 1,379 | 1,349 | 1,379 | -1 | -0.1% | 9,900 |
| 2005/12/05 | 1,399 | 1,410 | 1,380 | 1,380 | -10 | -0.7% | 16,500 |
| 2005/12/02 | 1,395 | 1,410 | 1,353 | 1,390 | +40 | +3% | 19,800 |
| 2005/12/01 | 1,300 | 1,350 | 1,299 | 1,350 | +51 | +3.9% | 24,800 |
| 2005/11/30 | 1,290 | 1,299 | 1,287 | 1,299 | +12 | +0.9% | 7,600 |
| 2005/11/29 | 1,285 | 1,298 | 1,285 | 1,287 | +6 | +0.5% | 2,400 |
| 2005/11/28 | 1,276 | 1,289 | 1,276 | 1,281 | +5 | +0.4% | 4,900 |
| 2005/11/25 | 1,276 | 1,280 | 1,276 | 1,276 | +1 | +0.1% | 2,500 |
| 2005/11/24 | 1,278 | 1,279 | 1,265 | 1,275 | +10 | +0.8% | 5,400 |
| 2005/11/22 | 1,290 | 1,295 | 1,265 | 1,265 | -5 | -0.4% | 9,600 |
| 2005/11/21 | 1,291 | 1,299 | 1,260 | 1,270 | -30 | -2.3% | 9,000 |
| 2005/11/18 | 1,286 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 5,200 |
| 2005/11/17 | 1,288 | 1,309 | 1,270 | 1,300 | +4 | +0.3% | 9,700 |
| 2005/11/16 | 1,310 | 1,310 | 1,296 | 1,296 | -20 | -1.5% | 13,400 |
| 2005/11/15 | 1,316 | 1,333 | 1,315 | 1,316 | -20 | -1.5% | 5,400 |
| 2005/11/14 | 1,331 | 1,343 | 1,305 | 1,336 | +25 | +1.9% | 23,900 |
| 2005/11/11 | 1,293 | 1,311 | 1,280 | 1,311 | +18 | +1.4% | 16,800 |
| 2005/11/10 | 1,285 | 1,293 | 1,272 | 1,293 | +17 | +1.3% | 10,200 |
| 2005/11/09 | 1,289 | 1,290 | 1,272 | 1,276 | -19 | -1.5% | 5,900 |
| 2005/11/08 | 1,300 | 1,300 | 1,271 | 1,295 | -5 | -0.4% | 6,800 |
| 2005/11/07 | 1,285 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 8,900 |
| 2005/11/04 | 1,286 | 1,286 | 1,280 | 1,280 | -11 | -0.9% | 10,900 |
| 2005/11/02 | 1,310 | 1,310 | 1,281 | 1,291 | -20 | -1.5% | 9,300 |
| 2005/11/01 | 1,295 | 1,330 | 1,280 | 1,311 | +21 | +1.6% | 34,200 |
| 2005/10/31 | 1,290 | 1,295 | 1,270 | 1,290 | +20 | +1.6% | 25,400 |
| 2005/10/28 | 1,275 | 1,275 | 1,250 | 1,270 | +10 | +0.8% | 8,300 |
| 2005/10/27 | 1,279 | 1,279 | 1,250 | 1,260 | -20 | -1.6% | 6,600 |
| 2005/10/26 | 1,289 | 1,299 | 1,280 | 1,280 | -9 | -0.7% | 12,200 |
| 2005/10/25 | 1,276 | 1,289 | 1,276 | 1,289 | +24 | +1.9% | 15,800 |
| 2005/10/24 | 1,284 | 1,289 | 1,265 | 1,265 | +21 | +1.7% | 8,700 |
| 2005/10/21 | 1,240 | 1,244 | 1,230 | 1,244 | +1 | +0.1% | 7,000 |
| 2005/10/20 | 1,235 | 1,243 | 1,231 | 1,243 | +11 | +0.9% | 3,600 |
| 2005/10/19 | 1,248 | 1,248 | 1,232 | 1,232 | -12 | -1% | 1,200 |
| 2005/10/18 | 1,229 | 1,244 | 1,229 | 1,244 | +16 | +1.3% | 3,400 |
| 2005/10/17 | 1,255 | 1,255 | 1,228 | 1,228 | -11 | -0.9% | 5,400 |
| 2005/10/14 | 1,225 | 1,239 | 1,225 | 1,239 | -9 | -0.7% | 13,100 |
| 2005/10/13 | 1,245 | 1,250 | 1,230 | 1,248 | +3 | +0.2% | 4,100 |
| 2005/10/12 | 1,228 | 1,250 | 1,228 | 1,245 | -23 | -1.8% | 4,300 |
| 2005/10/11 | 1,278 | 1,279 | 1,250 | 1,268 | -12 | -0.9% | 4,400 |
| 2005/10/07 | 1,223 | 1,280 | 1,222 | 1,280 | +45 | +3.6% | 6,500 |
| 2005/10/06 | 1,239 | 1,278 | 1,230 | 1,235 | -44 | -3.4% | 7,900 |
| 2005/10/05 | 1,286 | 1,286 | 1,266 | 1,279 | +13 | +1% | 4,100 |
| 2005/10/04 | 1,289 | 1,289 | 1,264 | 1,266 | -24 | -1.9% | 7,700 |
| 2005/10/03 | 1,297 | 1,297 | 1,264 | 1,290 | -8 | -0.6% | 6,000 |
| 2005/09/30 | 1,301 | 1,310 | 1,290 | 1,298 | -21 | -1.6% | 4,100 |
| 2005/09/29 | 1,334 | 1,334 | 1,300 | 1,319 | -10 | -0.8% | 13,800 |
| 2005/09/28 | 1,270 | 1,329 | 1,270 | 1,329 | +39 | +3% | 9,400 |
| 2005/09/27 | 1,290 | 1,310 | 1,270 | 1,290 | -25 | -1.9% | 2,200 |
| 2005/09/26 | 1,296 | 1,320 | 1,296 | 1,315 | +20 | +1.5% | 6,700 |
4801～
4850
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
