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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 185 | 185 | 175 | 180 | -7.5 | -4% | 9,600 |
| 2010/04/27 | 180 | 187.5 | 180 | 187.5 | +4 | +2.2% | 17,800 |
| 2010/04/26 | 179.5 | 183.5 | 175 | 183.5 | +6.5 | +3.7% | 21,600 |
| 2010/04/23 | 175 | 177 | 175 | 177 | +8.5 | +5% | 12,200 |
| 2010/04/22 | 164.5 | 168.5 | 164.5 | 168.5 | +7.5 | +4.7% | 7,800 |
| 2010/04/21 | 168.5 | 171.5 | 161 | 161 | -14.5 | -8.3% | 3,400 |
| 2010/04/20 | 179.5 | 181 | 165 | 175.5 | -4 | -2.2% | 17,400 |
| 2010/04/19 | 172.5 | 179.5 | 168.5 | 179.5 | +6 | +3.5% | 32,800 |
| 2010/04/16 | 165 | 173.5 | 165 | 173.5 | +7 | +4.2% | 18,000 |
| 2010/04/15 | 167 | 167.5 | 163.5 | 166.5 | -1 | -0.6% | 6,800 |
| 2010/04/14 | 168 | 169 | 154.5 | 167.5 | -1 | -0.6% | 13,600 |
| 2010/04/13 | 169.5 | 170 | 159 | 168.5 | -1 | -0.6% | 17,800 |
| 2010/04/12 | 157 | 169.5 | 155 | 169.5 | +15 | +9.7% | 9,200 |
| 2010/04/09 | 150 | 154.5 | 149.5 | 154.5 | ±0 | ±0% | 4,400 |
| 2010/04/08 | 154.5 | 154.5 | 149.3 | 154.5 | -0.3 | -0.2% | 3,800 |
| 2010/04/07 | 152.8 | 154.8 | 152.8 | 154.8 | +2 | +1.3% | 1,000 |
| 2010/04/06 | 152.8 | 152.8 | 152.8 | 152.8 | ±0 | ±0% | 200 |
| 2010/04/05 | 152 | 153 | 144 | 152.8 | +2.5 | +1.7% | 5,800 |
| 2010/04/02 | 151.5 | 155 | 150.3 | 150.3 | -4.7 | -3% | 5,200 |
| 2010/04/01 | 149.8 | 155 | 149.8 | 155 | +5.2 | +3.5% | 4,800 |
| 2010/03/31 | 147.5 | 149.8 | 147.5 | 149.8 | +2.3 | +1.6% | 800 |
| 2010/03/30 | 149 | 149 | 147.5 | 147.5 | -1.5 | -1% | 2,600 |
| 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 |
3751～
3800
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
