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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 145 | 149.8 | 145 | 149.8 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 145 | 150 | 145 | 150 | +6.5 | +4.5% | 1,600 |
| 2010/07/01 | 143.5 | 144.5 | 143.5 | 143.5 | +2.5 | +1.8% | 1,600 |
| 2010/06/30 | 129 | 141 | 128 | 141 | +8.9 | +6.7% | 6,000 |
| 2010/06/29 | 139 | 141.5 | 129.6 | 132.1 | - | - | 5,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 147.4 | 147.4 | 146.5 | 146.5 | -3 | -2% | 2,400 |
| 2010/06/24 | 149.5 | 149.5 | 149.5 | 149.5 | +2 | +1.4% | 400 |
| 2010/06/23 | 147 | 147.5 | 147 | 147.5 | +0.5 | +0.3% | 1,000 |
| 2010/06/22 | 145 | 147 | 145 | 147 | - | - | 600 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 140 | 152 | 140 | 150.8 | +5.8 | +4% | 1,600 |
| 2010/06/15 | 145 | 145 | 145 | 145 | -2.5 | -1.7% | 400 |
| 2010/06/14 | 147.5 | 147.5 | 147.5 | 147.5 | ±0 | ±0% | 1,400 |
| 2010/06/11 | 147.5 | 147.5 | 147.5 | 147.5 | ±0 | ±0% | 2,800 |
| 2010/06/10 | 145.5 | 147.5 | 145.5 | 147.5 | +2 | +1.4% | 2,000 |
| 2010/06/09 | 141.5 | 145.5 | 138 | 145.5 | +8.5 | +6.2% | 3,400 |
| 2010/06/08 | 137 | 137.4 | 137 | 137 | ±0 | ±0% | 1,800 |
| 2010/06/07 | 132.5 | 137.5 | 132.5 | 137 | +4.5 | +3.4% | 2,400 |
| 2010/06/04 | 132.5 | 132.5 | 132.5 | 132.5 | +0.7 | +0.5% | 1,400 |
| 2010/06/03 | 131.8 | 131.8 | 131.8 | 131.8 | ±0 | ±0% | 1,600 |
| 2010/06/02 | 131.8 | 131.8 | 131.8 | 131.8 | ±0 | ±0% | 600 |
| 2010/06/01 | 133.6 | 133.6 | 131.8 | 131.8 | -4.3 | -3.2% | 800 |
| 2010/05/31 | 136.1 | 136.1 | 136.1 | 136.1 | +2.5 | +1.9% | 1,800 |
| 2010/05/28 | 132.5 | 133.6 | 132.5 | 133.6 | +1.1 | +0.8% | 4,200 |
| 2010/05/27 | 130.2 | 132.5 | 130.2 | 132.5 | +2.3 | +1.8% | 2,600 |
| 2010/05/26 | 130.2 | 130.2 | 130.2 | 130.2 | ±0 | ±0% | 5,400 |
| 2010/05/25 | 130.1 | 130.2 | 130.1 | 130.2 | +0.1 | +0.1% | 3,800 |
| 2010/05/24 | 131.9 | 132.6 | 130.1 | 130.1 | -1.8 | -1.4% | 9,800 |
| 2010/05/21 | 137.1 | 137.1 | 125 | 131.9 | -5.2 | -3.8% | 15,400 |
| 2010/05/20 | 137 | 137.1 | 137 | 137.1 | -2.4 | -1.7% | 4,200 |
| 2010/05/19 | 147 | 147 | 135.8 | 139.5 | -6.3 | -4.3% | 11,400 |
| 2010/05/18 | 147 | 147 | 145.8 | 145.8 | ±0 | ±0% | 2,600 |
| 2010/05/17 | 145.8 | 145.8 | 145.8 | 145.8 | -7.5 | -4.9% | 8,800 |
| 2010/05/14 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 600 |
| 2010/05/13 | 150.5 | 153.3 | 150 | 153.3 | +3 | +2% | 2,000 |
| 2010/05/12 | 151 | 151 | 150 | 150.3 | -4.2 | -2.7% | 5,600 |
| 2010/05/11 | 159 | 159 | 152 | 154.5 | -2 | -1.3% | 8,800 |
| 2010/05/10 | 158.8 | 159.8 | 153.5 | 156.5 | -5.8 | -3.6% | 3,400 |
| 2010/05/07 | 164.8 | 164.8 | 155.5 | 162.3 | -12.7 | -7.3% | 16,400 |
| 2010/05/06 | 169.5 | 175 | 169.5 | 175 | -12 | -6.4% | 18,800 |
| 2010/04/30 | 176.5 | 187 | 176.5 | 187 | +7 | +3.9% | 11,400 |
3701～
3750
件表示中 / 4878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 | 63,300円 | +22.0% | +13.6% | 4.98% | 11.96倍 | 1.06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 |
| 南海プライ | 693,000円 | +4.3% | +20.8% | 2.16% | 6.72倍 | 0.28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 |
| エステールＨＤ | 58,800円 | +1.4% | +39.2% | 4.59% | 118.55倍 | 0.52倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 34,600円 | +4.6% | -1.4% | 2.31% | 25.05倍 | 0.46倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| ＣＳランバー | 332,000円 | +6.9% | +1.2% | 2.41% | 5.16倍 | 0.54倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
