日本アイ・エス・ケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,556 | 1,562 | 1,545 | 1,562 | +6 | +0.4% | 1,000 |
| 2025/06/12 | 1,554 | 1,556 | 1,537 | 1,556 | +2 | +0.1% | 3,600 |
| 2025/06/11 | 1,549 | 1,554 | 1,541 | 1,554 | +5 | +0.3% | 800 |
| 2025/06/10 | 1,536 | 1,549 | 1,536 | 1,549 | +13 | +0.8% | 1,000 |
| 2025/06/09 | 1,545 | 1,545 | 1,536 | 1,536 | -14 | -0.9% | 400 |
| 2025/06/06 | 1,550 | 1,550 | 1,524 | 1,550 | +16 | +1% | 2,000 |
| 2025/06/05 | 1,568 | 1,568 | 1,534 | 1,534 | +3 | +0.2% | 5,300 |
| 2025/06/04 | 1,528 | 1,850 | 1,502 | 1,531 | +10 | +0.7% | 228,800 |
| 2025/06/03 | 1,510 | 1,521 | 1,510 | 1,521 | +10 | +0.7% | 1,700 |
| 2025/06/02 | 1,511 | 1,519 | 1,511 | 1,511 | ±0 | ±0% | 1,100 |
| 2025/05/30 | 1,510 | 1,511 | 1,507 | 1,511 | -10 | -0.7% | 800 |
| 2025/05/29 | 1,511 | 1,521 | 1,511 | 1,521 | - | - | 1,600 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,504 | 1,518 | 1,504 | 1,511 | +1 | +0.1% | 500 |
| 2025/05/26 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 1,200 |
| 2025/05/23 | 1,526 | 1,526 | 1,525 | 1,525 | -1 | -0.1% | 300 |
| 2025/05/22 | 1,502 | 1,526 | 1,502 | 1,526 | -2 | -0.1% | 2,800 |
| 2025/05/21 | 1,503 | 1,669 | 1,457 | 1,528 | +26 | +1.7% | 135,700 |
| 2025/05/20 | 1,500 | 1,530 | 1,500 | 1,502 | +2 | +0.1% | 5,700 |
| 2025/05/19 | 1,499 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 2,100 |
| 2025/05/16 | 1,502 | 1,502 | 1,500 | 1,500 | -6 | -0.4% | 1,900 |
| 2025/05/15 | 1,506 | 1,528 | 1,506 | 1,506 | +3 | +0.2% | 400 |
| 2025/05/14 | 1,517 | 1,517 | 1,503 | 1,503 | -14 | -0.9% | 600 |
| 2025/05/13 | 1,529 | 1,530 | 1,500 | 1,517 | -12 | -0.8% | 2,700 |
| 2025/05/12 | 1,503 | 1,529 | 1,501 | 1,529 | +26 | +1.7% | 1,700 |
| 2025/05/09 | 1,501 | 1,503 | 1,501 | 1,503 | +2 | +0.1% | 500 |
| 2025/05/08 | 1,509 | 1,510 | 1,501 | 1,501 | -8 | -0.5% | 400 |
| 2025/05/07 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 700 |
| 2025/05/02 | 1,509 | 1,511 | 1,505 | 1,509 | +4 | +0.3% | 1,700 |
| 2025/05/01 | 1,505 | 1,506 | 1,505 | 1,505 | ±0 | ±0% | 900 |
| 2025/04/30 | 1,503 | 1,515 | 1,503 | 1,505 | +2 | +0.1% | 1,300 |
| 2025/04/28 | 1,507 | 1,507 | 1,503 | 1,503 | -5 | -0.3% | 500 |
| 2025/04/25 | 1,531 | 1,531 | 1,508 | 1,508 | -23 | -1.5% | 2,000 |
| 2025/04/24 | 1,506 | 1,531 | 1,506 | 1,531 | +28 | +1.9% | 2,500 |
| 2025/04/23 | 1,527 | 1,527 | 1,503 | 1,503 | -17 | -1.1% | 400 |
| 2025/04/22 | 1,494 | 1,520 | 1,490 | 1,520 | +26 | +1.7% | 1,700 |
| 2025/04/21 | 1,501 | 1,511 | 1,494 | 1,494 | -14 | -0.9% | 3,300 |
| 2025/04/18 | 1,502 | 1,510 | 1,502 | 1,508 | +7 | +0.5% | 1,500 |
| 2025/04/17 | 1,503 | 1,516 | 1,501 | 1,501 | -5 | -0.3% | 1,300 |
| 2025/04/16 | 1,525 | 1,525 | 1,506 | 1,506 | +1 | +0.1% | 2,500 |
| 2025/04/15 | 1,501 | 1,780 | 1,485 | 1,505 | -30 | -2% | 127,800 |
| 2025/04/14 | 1,518 | 1,535 | 1,507 | 1,535 | +17 | +1.1% | 5,200 |
| 2025/04/11 | 1,428 | 1,536 | 1,412 | 1,518 | +77 | +5.3% | 36,800 |
| 2025/04/10 | 1,470 | 1,480 | 1,412 | 1,441 | -4 | -0.3% | 6,100 |
| 2025/04/09 | 1,486 | 1,486 | 1,403 | 1,445 | -41 | -2.8% | 6,900 |
| 2025/04/08 | 1,459 | 1,490 | 1,451 | 1,486 | +57 | +4% | 3,900 |
| 2025/04/07 | 1,418 | 1,445 | 1,371 | 1,429 | -61 | -4.1% | 9,600 |
| 2025/04/04 | 1,494 | 1,494 | 1,401 | 1,490 | -4 | -0.3% | 15,100 |
| 2025/04/03 | 1,522 | 1,522 | 1,491 | 1,494 | -37 | -2.4% | 4,800 |
| 2025/04/02 | 1,550 | 1,550 | 1,531 | 1,531 | -4 | -0.3% | 800 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「日アイエスケイ」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 |
|---|---|---|---|---|---|---|---|---|
| 日アイエスケイ | 156,200円 | +1.7% | -7.3% | 1.92% | 6.30倍 | 0.56倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 三光産 | 38,300円 | +4.4% | +81.7% | 2.61% | 14.22倍 | 0.34倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| イメージマジ | 125,000円 | +12.9% | -10.9% | 2.40% | 11.13倍 | 1.64倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| 総合商研 | 88,700円 | 0.0% | +1.2% | 2.25% | 9.50倍 | 0.74倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| プラッツ | 72,100円 | +30.0% | +28.3% | 2.50% | 13.54倍 | 0.76倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
市場注目の銘柄
チャート関連のコラム
