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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 865 | 865 | 845 | 845 | -25 | -2.9% | 20,800 |
| 2006/06/12 | 880 | 880 | 860 | 870 | -5 | -0.6% | 14,600 |
| 2006/06/09 | 870 | 895 | 830 | 875 | +30 | +3.6% | 31,400 |
| 2006/06/08 | 860 | 860 | 800 | 845 | -50 | -5.6% | 36,000 |
| 2006/06/07 | 885 | 905 | 880 | 895 | -5 | -0.6% | 17,400 |
| 2006/06/06 | 900 | 940 | 875 | 900 | -15 | -1.6% | 32,600 |
| 2006/06/05 | 890 | 950 | 885 | 915 | -20 | -2.1% | 36,600 |
| 2006/06/02 | 960 | 965 | 825 | 935 | -40 | -4.1% | 88,800 |
| 2006/06/01 | 970 | 1,025 | 965 | 975 | +15 | +1.6% | 100,200 |
| 2006/05/31 | 950 | 975 | 935 | 960 | -20 | -2% | 62,200 |
| 2006/05/30 | 990 | 1,005 | 970 | 980 | -30 | -3% | 32,000 |
| 2006/05/29 | 1,025 | 1,025 | 995 | 1,010 | ±0 | ±0% | 41,200 |
| 2006/05/26 | 1,025 | 1,030 | 1,000 | 1,010 | -5 | -0.5% | 18,400 |
| 2006/05/25 | 1,010 | 1,020 | 995 | 1,015 | ±0 | ±0% | 18,200 |
| 2006/05/24 | 1,005 | 1,020 | 970 | 1,015 | +25 | +2.5% | 18,200 |
| 2006/05/23 | 965 | 1,005 | 965 | 990 | -30 | -2.9% | 32,400 |
| 2006/05/22 | 1,055 | 1,075 | 1,000 | 1,020 | +5 | +0.5% | 78,200 |
| 2006/05/19 | 960 | 1,050 | 960 | 1,015 | +25 | +2.5% | 71,600 |
| 2006/05/18 | 945 | 1,020 | 935 | 990 | -20 | -2% | 46,400 |
| 2006/05/17 | 1,070 | 1,070 | 920 | 1,010 | -80 | -7.3% | 105,600 |
| 2006/05/16 | 1,240 | 1,240 | 1,075 | 1,090 | -185 | -14.5% | 116,600 |
| 2006/05/15 | 1,210 | 1,300 | 1,195 | 1,275 | +25 | +2% | 69,200 |
| 2006/05/12 | 1,225 | 1,250 | 1,180 | 1,250 | -10 | -0.8% | 50,000 |
| 2006/05/11 | 1,275 | 1,285 | 1,260 | 1,260 | -15 | -1.2% | 17,200 |
| 2006/05/10 | 1,275 | 1,300 | 1,265 | 1,275 | +10 | +0.8% | 31,000 |
| 2006/05/09 | 1,295 | 1,300 | 1,265 | 1,265 | -40 | -3.1% | 31,200 |
| 2006/05/08 | 1,285 | 1,335 | 1,285 | 1,305 | +40 | +3.2% | 43,600 |
| 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 |
4701～
4750
件表示中 / 4877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 | 63,500円 | +22.0% | +13.6% | 4.96% | 12.00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 | 58,700円 | +1.4% | +39.2% | 4.60% | 118.35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 | 34,800円 | +4.6% | -1.4% | 2.30% | 25.20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 | 332,500円 | +6.9% | +1.2% | 2.41% | 5.17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
