アイフィスジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 148.6 | 149 | 148.6 | 149 | -7.3 | -4.7% | 1,600 |
| 2010/03/26 | 156 | 156.3 | 150 | 156.3 | -0.2 | -0.1% | 3,000 |
| 2010/03/25 | 158.3 | 163.5 | 151 | 156.5 | -7 | -4.3% | 5,800 |
| 2010/03/24 | 165 | 165 | 155.5 | 163.5 | -1.5 | -0.9% | 3,800 |
| 2010/03/23 | 152 | 166.8 | 152 | 165 | +11 | +7.1% | 8,400 |
| 2010/03/19 | 151.5 | 154 | 140.1 | 154 | -1 | -0.6% | 17,400 |
| 2010/03/18 | 151 | 185.5 | 151 | 155 | +4 | +2.6% | 31,400 |
| 2010/03/17 | 150 | 151 | 143.5 | 151 | +1 | +0.7% | 2,600 |
| 2010/03/16 | 140 | 150 | 140 | 150 | +10 | +7.1% | 5,000 |
| 2010/03/15 | 135 | 140 | 135 | 140 | +6.2 | +4.6% | 1,600 |
| 2010/03/12 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 600 |
| 2010/03/11 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 1,200 |
| 2010/03/10 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 800 |
| 2010/03/09 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 800 |
| 2010/03/08 | 133.8 | 133.8 | 133.8 | 133.8 | +0.2 | +0.1% | 1,200 |
| 2010/03/05 | 133.6 | 133.6 | 133.6 | 133.6 | +0.1 | +0.1% | 600 |
| 2010/03/04 | 133.5 | 133.5 | 133.5 | 133.5 | ±0 | ±0% | 1,000 |
| 2010/03/03 | 133.5 | 133.5 | 133.5 | 133.5 | ±0 | ±0% | 600 |
| 2010/03/02 | 133.5 | 133.5 | 133.5 | 133.5 | +2 | +1.5% | 1,400 |
| 2010/03/01 | 131.5 | 131.6 | 131.5 | 131.5 | ±0 | ±0% | 2,000 |
| 2010/02/26 | 132.5 | 134 | 129 | 131.5 | -2.6 | -1.9% | 1,800 |
| 2010/02/25 | 134.1 | 139.5 | 134.1 | 134.1 | ±0 | ±0% | 4,400 |
| 2010/02/24 | 134 | 134.1 | 134 | 134.1 | +0.1 | +0.1% | 1,000 |
| 2010/02/23 | 131.5 | 134 | 131.5 | 134 | ±0 | ±0% | 2,800 |
| 2010/02/22 | 134 | 134 | 134 | 134 | ±0 | ±0% | 2,200 |
| 2010/02/19 | 131.6 | 134 | 125.1 | 134 | +2.4 | +1.8% | 4,400 |
| 2010/02/18 | 126.6 | 131.6 | 126.6 | 131.6 | +6.1 | +4.9% | 1,400 |
| 2010/02/17 | 125 | 125.5 | 125 | 125.5 | +0.5 | +0.4% | 1,400 |
| 2010/02/16 | 130 | 130 | 120 | 125 | -5 | -3.8% | 8,800 |
| 2010/02/15 | 130 | 130 | 130 | 130 | ±0 | ±0% | 400 |
| 2010/02/12 | 126 | 130 | 125.5 | 130 | - | - | 2,800 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 130 | 130 | 130 | 130 | ±0 | ±0% | 1,400 |
| 2010/02/08 | 125 | 130 | 125 | 130 | -2.5 | -1.9% | 3,000 |
| 2010/02/05 | 132.5 | 132.5 | 132.5 | 132.5 | ±0 | ±0% | 800 |
| 2010/02/04 | 130 | 132.5 | 130 | 132.5 | -0.5 | -0.4% | 1,000 |
| 2010/02/03 | 133 | 133 | 133 | 133 | ±0 | ±0% | 800 |
| 2010/02/02 | 125 | 133 | 120 | 133 | +8 | +6.4% | 4,400 |
| 2010/02/01 | 122.5 | 125 | 122.5 | 125 | - | - | 10,200 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 147.5 | 147.5 | 147.5 | 147.5 | - | - | 600 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/25 | 147 | 147.5 | 147 | 147.5 | +0.5 | +0.3% | 3,400 |
| 2010/01/22 | 141 | 147 | 141 | 147 | ±0 | ±0% | 1,000 |
| 2010/01/21 | 147 | 147 | 147 | 147 | +2.5 | +1.7% | 200 |
| 2010/01/20 | 137.5 | 144.5 | 137.5 | 144.5 | -0.5 | -0.3% | 800 |
| 2010/01/19 | 142.5 | 145 | 142.5 | 145 | +2.5 | +1.8% | 1,800 |
| 2010/01/18 | 142.5 | 142.5 | 137.5 | 142.5 | -1.5 | -1% | 2,000 |
| 2010/01/15 | 140.5 | 144 | 140.5 | 144 | - | - | 1,800 |
3701～
3750
件表示中 / 4806件
類似銘柄と比較する
現在ご覧いただいている「ＩＦＩＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＦＩＳ | 55,600円 | +22.0% | +13.6% | 3.87% | 10.50倍 | 0.94倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| セ キ | 135,000円 | +5.6% | -14.2% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| クレステック | 178,100円 | -0.7% | -3.5% | 4.27% | 7.05倍 | 0.64倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 重松製 | 77,400円 | +2.0% | -1.5% | 1.94% | 6.71倍 | 0.64倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| 南海プライ | 535,000円 | +4.8% | -10.2% | 2.80% | 51.27倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
市場注目の銘柄
チャート関連のコラム
