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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,275 | 1,340 | 1,250 | 1,265 | +15 | +1.2% | 164,800 |
| 2006/05/01 | 1,200 | 1,260 | 1,180 | 1,250 | +30 | +2.5% | 28,200 |
| 2006/04/28 | 1,200 | 1,225 | 1,180 | 1,220 | +20 | +1.7% | 22,400 |
| 2006/04/27 | 1,245 | 1,245 | 1,195 | 1,200 | +25 | +2.1% | 10,600 |
| 2006/04/26 | 1,240 | 1,245 | 1,175 | 1,175 | -70 | -5.6% | 20,600 |
| 2006/04/25 | 1,175 | 1,250 | 1,175 | 1,245 | +50 | +4.2% | 29,600 |
| 2006/04/24 | 1,235 | 1,235 | 1,150 | 1,195 | -30 | -2.4% | 54,400 |
| 2006/04/21 | 1,270 | 1,275 | 1,210 | 1,225 | -65 | -5% | 47,600 |
| 2006/04/20 | 1,335 | 1,335 | 1,270 | 1,290 | -30 | -2.3% | 55,400 |
| 2006/04/19 | 1,330 | 1,350 | 1,305 | 1,320 | +5 | +0.4% | 32,000 |
| 2006/04/18 | 1,245 | 1,320 | 1,245 | 1,315 | +30 | +2.3% | 57,000 |
| 2006/04/17 | 1,370 | 1,380 | 1,285 | 1,285 | -85 | -6.2% | 107,800 |
| 2006/04/14 | 1,310 | 1,410 | 1,300 | 1,370 | +55 | +4.2% | 157,400 |
| 2006/04/13 | 1,335 | 1,335 | 1,310 | 1,315 | -35 | -2.6% | 64,800 |
| 2006/04/12 | 1,350 | 1,360 | 1,305 | 1,350 | -15 | -1.1% | 81,600 |
| 2006/04/11 | 1,370 | 1,370 | 1,300 | 1,365 | ±0 | ±0% | 226,800 |
| 2006/04/10 | 1,415 | 1,440 | 1,330 | 1,365 | -40 | -2.8% | 375,800 |
| 2006/04/07 | 1,405 | 1,455 | 1,385 | 1,405 | +100 | +7.7% | 1,124,600 |
| 2006/04/06 | 1,175 | 1,315 | 1,155 | 1,305 | +185 | +16.5% | 747,200 |
| 2006/04/05 | 1,075 | 1,170 | 1,065 | 1,120 | +15 | +1.4% | 109,000 |
| 2006/04/04 | 1,065 | 1,105 | 1,060 | 1,105 | -20 | -1.8% | 145,200 |
| 2006/04/03 | 975 | 1,125 | 970 | 1,125 | +150 | +15.4% | 284,800 |
| 2006/03/31 | 970 | 980 | 955 | 975 | ±0 | ±0% | 26,600 |
| 2006/03/30 | 975 | 995 | 970 | 975 | +10 | +1% | 33,800 |
| 2006/03/29 | 915 | 965 | 910 | 965 | +60 | +6.6% | 23,800 |
| 2006/03/28 | 915 | 940 | 905 | 905 | -25 | -2.7% | 24,600 |
| 2006/03/27 | 955 | 955 | 925 | 930 | -25 | -2.6% | 14,800 |
| 2006/03/24 | 965 | 965 | 945 | 955 | -10 | -1% | 14,800 |
| 2006/03/23 | 985 | 995 | 965 | 965 | -15 | -1.5% | 23,600 |
| 2006/03/22 | 975 | 980 | 955 | 980 | ±0 | ±0% | 24,000 |
| 2006/03/20 | 980 | 1,005 | 970 | 980 | -20 | -2% | 21,600 |
| 2006/03/17 | 995 | 1,000 | 955 | 1,000 | +15 | +1.5% | 28,200 |
| 2006/03/16 | 1,025 | 1,025 | 960 | 985 | -50 | -4.8% | 58,600 |
| 2006/03/15 | 1,055 | 1,115 | 1,035 | 1,035 | -20 | -1.9% | 116,000 |
| 2006/03/14 | 980 | 1,075 | 960 | 1,055 | +90 | +9.3% | 265,200 |
| 2006/03/13 | 955 | 1,005 | 935 | 965 | +35 | +3.8% | 101,000 |
| 2006/03/10 | 925 | 955 | 925 | 930 | +10 | +1.1% | 33,000 |
| 2006/03/09 | 915 | 925 | 910 | 920 | +15 | +1.7% | 18,600 |
| 2006/03/08 | 900 | 915 | 895 | 905 | -10 | -1.1% | 15,400 |
| 2006/03/07 | 915 | 935 | 900 | 915 | -30 | -3.2% | 25,200 |
| 2006/03/06 | 910 | 945 | 895 | 945 | +50 | +5.6% | 49,400 |
| 2006/03/03 | 895 | 925 | 870 | 895 | -50 | -5.3% | 47,200 |
| 2006/03/02 | 985 | 995 | 945 | 945 | -35 | -3.6% | 32,600 |
| 2006/03/01 | 970 | 1,010 | 955 | 980 | -35 | -3.4% | 38,800 |
| 2006/02/28 | 1,050 | 1,050 | 990 | 1,015 | -55 | -5.1% | 36,400 |
| 2006/02/27 | 1,110 | 1,110 | 1,060 | 1,070 | -15 | -1.4% | 69,600 |
| 2006/02/24 | 1,055 | 1,110 | 1,045 | 1,085 | -35 | -3.1% | 126,200 |
| 2006/02/23 | 1,100 | 1,120 | 1,035 | 1,120 | +150 | +15.5% | 170,200 |
| 2006/02/22 | 910 | 970 | 905 | 970 | +150 | +18.3% | 85,600 |
| 2006/02/21 | 780 | 820 | 750 | 820 | +100 | +13.9% | 64,200 |
4651～
4700
件表示中 / 4800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 | 55,400円 | +22.0% | +13.6% | 3.88% | 10.47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 |
| サンメッセ | 36,700円 | +3.2% | +16.7% | 2.45% | 18.05倍 | 0.49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 |
| セ キ | 135,000円 | +5.6% | -14.2% | 1.78% | 17.58倍 | 0.37倍 |
|
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 | 176,500円 | -0.7% | -3.5% | 4.31% | 7.03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 | 76,800円 | +1.6% | +20.0% | 1.95% | 8.81倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
