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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,245 | 1,265 | 1,240 | 1,250 | -5 | -0.4% | 7,800 |
| 2005/12/05 | 1,305 | 1,305 | 1,250 | 1,255 | -55 | -4.2% | 16,000 |
| 2005/12/02 | 1,300 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 21,800 |
| 2005/12/01 | 1,250 | 1,320 | 1,220 | 1,300 | +40 | +3.2% | 27,600 |
| 2005/11/30 | 1,325 | 1,330 | 1,245 | 1,260 | -55 | -4.2% | 28,800 |
| 2005/11/29 | 1,320 | 1,375 | 1,280 | 1,315 | -95 | -6.7% | 52,200 |
| 2005/11/28 | 1,565 | 1,570 | 1,410 | 1,410 | - | - | 174,400 |
| 2005/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/24 | 1,140 | 1,210 | 1,140 | 1,170 | +40 | +3.5% | 475,000 |
| 2005/11/22 | 1,150 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 221,000 |
| 2005/11/21 | 1,190 | 1,200 | 1,160 | 1,160 | -10 | -0.9% | 178,000 |
| 2005/11/18 | 1,170 | 1,200 | 1,150 | 1,170 | ±0 | ±0% | 156,000 |
| 2005/11/17 | 1,200 | 1,210 | 1,150 | 1,170 | -40 | -3.3% | 280,000 |
| 2005/11/16 | 1,220 | 1,220 | 1,170 | 1,210 | -10 | -0.8% | 274,000 |
| 2005/11/15 | 1,280 | 1,320 | 1,210 | 1,220 | -80 | -6.2% | 631,000 |
| 2005/11/14 | 1,180 | 1,350 | 1,180 | 1,300 | +110 | +9.2% | 869,000 |
| 2005/11/11 | 1,280 | 1,280 | 1,190 | 1,190 | -90 | -7% | 473,000 |
| 2005/11/10 | 1,130 | 1,330 | 1,120 | 1,280 | +150 | +13.3% | 1,362,000 |
| 2005/11/09 | 1,150 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 86,000 |
| 2005/11/08 | 1,170 | 1,170 | 1,150 | 1,160 | -20 | -1.7% | 76,000 |
| 2005/11/07 | 1,180 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 74,000 |
| 2005/11/04 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 112,000 |
| 2005/11/02 | 1,210 | 1,210 | 1,170 | 1,180 | -30 | -2.5% | 108,000 |
| 2005/11/01 | 1,220 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 41,000 |
| 2005/10/31 | 1,230 | 1,230 | 1,190 | 1,210 | -10 | -0.8% | 83,000 |
| 2005/10/28 | 1,230 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 104,000 |
| 2005/10/27 | 1,260 | 1,290 | 1,220 | 1,220 | -40 | -3.2% | 277,000 |
| 2005/10/26 | 1,180 | 1,270 | 1,160 | 1,260 | +120 | +10.5% | 481,000 |
| 2005/10/25 | 1,150 | 1,160 | 1,110 | 1,140 | -30 | -2.6% | 332,000 |
| 2005/10/24 | 1,250 | 1,280 | 1,160 | 1,170 | -80 | -6.4% | 276,000 |
| 2005/10/21 | 1,270 | 1,270 | 1,240 | 1,250 | -30 | -2.3% | 212,000 |
| 2005/10/20 | 1,310 | 1,320 | 1,270 | 1,280 | -50 | -3.8% | 214,000 |
| 2005/10/19 | 1,270 | 1,330 | 1,250 | 1,330 | +50 | +3.9% | 332,000 |
| 2005/10/18 | 1,290 | 1,310 | 1,270 | 1,280 | +10 | +0.8% | 134,000 |
| 2005/10/17 | 1,240 | 1,270 | 1,240 | 1,270 | +30 | +2.4% | 165,000 |
| 2005/10/14 | 1,280 | 1,280 | 1,220 | 1,240 | -30 | -2.4% | 270,000 |
| 2005/10/13 | 1,310 | 1,340 | 1,220 | 1,270 | -40 | -3.1% | 502,000 |
| 2005/10/12 | 1,360 | 1,360 | 1,300 | 1,310 | -60 | -4.4% | 281,000 |
| 2005/10/11 | 1,450 | 1,450 | 1,350 | 1,370 | -60 | -4.2% | 401,000 |
| 2005/10/07 | 1,480 | 1,540 | 1,420 | 1,430 | -10 | -0.7% | 1,233,000 |
| 2005/10/06 | 1,400 | 1,490 | 1,380 | 1,440 | +20 | +1.4% | 1,161,000 |
| 2005/10/05 | 1,380 | 1,460 | 1,370 | 1,420 | +40 | +2.9% | 432,000 |
| 2005/10/04 | 1,480 | 1,510 | 1,380 | 1,380 | -120 | -8% | 1,135,000 |
| 2005/10/03 | 1,410 | 1,550 | 1,390 | 1,500 | +130 | +9.5% | 3,334,000 |
| 2005/09/30 | 1,280 | 1,490 | 1,270 | 1,370 | +80 | +6.2% | 1,486,000 |
| 2005/09/29 | 1,460 | 1,470 | 1,270 | 1,290 | -120 | -8.5% | 765,000 |
| 2005/09/28 | 1,430 | 1,640 | 1,390 | 1,410 | -40 | -2.8% | 4,183,000 |
| 2005/09/27 | 1,260 | 1,450 | 1,190 | 1,450 | +200 | +16% | 2,887,000 |
| 2005/09/26 | 1,370 | 1,520 | 1,250 | 1,250 | -300 | -19.4% | 3,493,000 |
| 2005/09/22 | 1,850 | 1,910 | 1,550 | 1,550 | - | - | 3,515,000 |
4751～
4800
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 | 36,400円 | +3.2% | +16.7% | 2.47% | 17.90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 | 134,100円 | +5.6% | -14.2% | 1.79% | 17.46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 | 174,000円 | -0.7% | -3.5% | 4.37% | 6.93倍 | 0.63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
