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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,122 | 1,123 | 1,105 | 1,105 | -17 | -1.5% | 6,200 |
| 2005/06/29 | 1,107 | 1,122 | 1,106 | 1,122 | -2 | -0.2% | 3,700 |
| 2005/06/28 | 1,120 | 1,124 | 1,106 | 1,124 | -6 | -0.5% | 3,300 |
| 2005/06/27 | 1,119 | 1,130 | 1,115 | 1,130 | -9 | -0.8% | 4,500 |
| 2005/06/24 | 1,148 | 1,148 | 1,111 | 1,139 | -11 | -1% | 2,800 |
| 2005/06/23 | 1,130 | 1,150 | 1,118 | 1,150 | +32 | +2.9% | 7,900 |
| 2005/06/22 | 1,110 | 1,120 | 1,100 | 1,118 | +8 | +0.7% | 4,500 |
| 2005/06/21 | 1,095 | 1,110 | 1,095 | 1,110 | -10 | -0.9% | 3,000 |
| 2005/06/20 | 1,120 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 5,600 |
| 2005/06/17 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 1,100 |
| 2005/06/16 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 3,000 |
| 2005/06/15 | 1,130 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 3,600 |
| 2005/06/14 | 1,130 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 13,700 |
| 2005/06/13 | 1,150 | 1,158 | 1,130 | 1,130 | -10 | -0.9% | 13,900 |
| 2005/06/10 | 1,119 | 1,140 | 1,115 | 1,140 | +20 | +1.8% | 8,100 |
| 2005/06/09 | 1,109 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 12,800 |
| 2005/06/08 | 1,118 | 1,118 | 1,080 | 1,115 | -3 | -0.3% | 10,600 |
| 2005/06/07 | 1,110 | 1,118 | 1,101 | 1,118 | +8 | +0.7% | 15,200 |
| 2005/06/06 | 1,119 | 1,119 | 1,099 | 1,110 | +23 | +2.1% | 6,300 |
| 2005/06/03 | 1,080 | 1,100 | 1,070 | 1,087 | +27 | +2.5% | 15,100 |
| 2005/06/02 | 1,055 | 1,064 | 1,040 | 1,060 | +10 | +1% | 3,500 |
| 2005/06/01 | 1,045 | 1,050 | 1,040 | 1,050 | +10 | +1% | 6,200 |
| 2005/05/31 | 1,010 | 1,040 | 1,010 | 1,040 | +5 | +0.5% | 4,600 |
| 2005/05/30 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 4,700 |
| 2005/05/27 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 1,500 |
| 2005/05/26 | 1,035 | 1,040 | 1,020 | 1,020 | -15 | -1.4% | 2,300 |
| 2005/05/25 | 1,075 | 1,075 | 1,030 | 1,035 | -40 | -3.7% | 8,900 |
| 2005/05/24 | 1,090 | 1,099 | 1,061 | 1,075 | -5 | -0.5% | 8,700 |
| 2005/05/23 | 1,041 | 1,080 | 1,041 | 1,080 | +40 | +3.8% | 19,500 |
| 2005/05/20 | 1,049 | 1,049 | 1,040 | 1,040 | ±0 | ±0% | 6,600 |
| 2005/05/19 | 1,001 | 1,049 | 1,001 | 1,040 | +25 | +2.5% | 5,300 |
| 2005/05/18 | 1,000 | 1,015 | 990 | 1,015 | +15 | +1.5% | 11,200 |
| 2005/05/17 | 1,060 | 1,060 | 990 | 1,000 | -60 | -5.7% | 12,900 |
| 2005/05/16 | 1,089 | 1,089 | 1,045 | 1,060 | +19 | +1.8% | 16,700 |
| 2005/05/13 | 1,031 | 1,050 | 1,031 | 1,041 | +12 | +1.2% | 20,400 |
| 2005/05/12 | 1,015 | 1,030 | 1,009 | 1,029 | +22 | +2.2% | 10,600 |
| 2005/05/11 | 1,000 | 1,007 | 990 | 1,007 | +2 | +0.2% | 7,500 |
| 2005/05/10 | 988 | 1,005 | 973 | 1,005 | +22 | +2.2% | 24,100 |
| 2005/05/09 | 979 | 989 | 978 | 983 | +4 | +0.4% | 8,300 |
| 2005/05/06 | 933 | 979 | 933 | 979 | +47 | +5% | 13,800 |
| 2005/05/02 | 960 | 960 | 930 | 932 | +2 | +0.2% | 5,700 |
| 2005/04/28 | 930 | 930 | 920 | 930 | -13 | -1.4% | 10,900 |
| 2005/04/27 | 960 | 960 | 941 | 943 | -7 | -0.7% | 6,300 |
| 2005/04/26 | 962 | 968 | 950 | 950 | -29 | -3% | 5,800 |
| 2005/04/25 | 988 | 991 | 956 | 979 | -9 | -0.9% | 17,600 |
| 2005/04/22 | 990 | 1,010 | 951 | 988 | +73 | +8% | 46,900 |
| 2005/04/21 | 900 | 915 | 900 | 915 | +7 | +0.8% | 5,900 |
| 2005/04/20 | 900 | 910 | 900 | 908 | +18 | +2% | 4,100 |
| 2005/04/19 | 875 | 890 | 875 | 890 | +10 | +1.1% | 3,500 |
| 2005/04/18 | 918 | 918 | 870 | 880 | -43 | -4.7% | 6,400 |
4851～
4900
件表示中 / 6937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 | 130,800円 | +6.3% | -20.5% | 4.13% | 9.53倍 | 1.11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 |
| 日プロセス | 142,300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 |
| ドリコム | 51,000円 | +38.1% | -49.6% | 0.00% | - | 3.15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 |
| スターツ出版 | 388,500円 | +3.7% | +1.6% | 3.09% | 8.62倍 | 1.53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 |
| オルツ | 41,100円 | +39.5% | - | 0.00% | - | 3.72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
