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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,544 | 1,544 | 1,531 | 1,535 | +3 | +0.2% | 1,200 |
| 2025/03/31 | 1,562 | 1,562 | 1,522 | 1,532 | -30 | -1.9% | 12,400 |
| 2025/03/28 | 1,495 | 1,620 | 1,488 | 1,562 | +75 | +5% | 37,300 |
| 2025/03/27 | 1,481 | 1,487 | 1,481 | 1,487 | +7 | +0.5% | 5,200 |
| 2025/03/26 | 1,477 | 1,480 | 1,472 | 1,480 | +5 | +0.3% | 1,600 |
| 2025/03/25 | 1,475 | 1,487 | 1,475 | 1,475 | -1 | -0.1% | 3,100 |
| 2025/03/24 | 1,492 | 1,492 | 1,476 | 1,476 | -18 | -1.2% | 2,000 |
| 2025/03/21 | 1,493 | 1,494 | 1,477 | 1,494 | +1 | +0.1% | 3,200 |
| 2025/03/19 | 1,493 | 1,493 | 1,493 | 1,493 | +16 | +1.1% | 300 |
| 2025/03/18 | 1,482 | 1,482 | 1,477 | 1,477 | +1 | +0.1% | 600 |
| 2025/03/17 | 1,490 | 1,490 | 1,476 | 1,476 | -14 | -0.9% | 700 |
| 2025/03/14 | 1,487 | 1,490 | 1,479 | 1,490 | +4 | +0.3% | 1,200 |
| 2025/03/13 | 1,461 | 1,487 | 1,461 | 1,486 | +26 | +1.8% | 700 |
| 2025/03/12 | 1,460 | 1,460 | 1,460 | 1,460 | -8 | -0.5% | 500 |
| 2025/03/11 | 1,461 | 1,468 | 1,452 | 1,468 | -4 | -0.3% | 2,600 |
| 2025/03/10 | 1,459 | 1,472 | 1,459 | 1,472 | +7 | +0.5% | 500 |
| 2025/03/07 | 1,470 | 1,477 | 1,457 | 1,465 | -12 | -0.8% | 2,300 |
| 2025/03/06 | 1,457 | 1,477 | 1,457 | 1,477 | +20 | +1.4% | 200 |
| 2025/03/05 | 1,457 | 1,457 | 1,457 | 1,457 | ±0 | ±0% | 1,200 |
| 2025/03/04 | 1,460 | 1,466 | 1,457 | 1,457 | -10 | -0.7% | 1,700 |
| 2025/03/03 | 1,461 | 1,480 | 1,461 | 1,467 | +4 | +0.3% | 1,100 |
| 2025/02/28 | 1,474 | 1,474 | 1,461 | 1,463 | -12 | -0.8% | 1,600 |
| 2025/02/27 | 1,475 | 1,475 | 1,475 | 1,475 | -17 | -1.1% | 200 |
| 2025/02/26 | 1,493 | 1,493 | 1,480 | 1,492 | +17 | +1.2% | 400 |
| 2025/02/25 | 1,475 | 1,481 | 1,475 | 1,475 | ±0 | ±0% | 900 |
| 2025/02/21 | 1,476 | 1,480 | 1,475 | 1,475 | +2 | +0.1% | 1,100 |
| 2025/02/20 | 1,494 | 1,494 | 1,473 | 1,473 | -35 | -2.3% | 900 |
| 2025/02/19 | 1,491 | 1,508 | 1,485 | 1,508 | +33 | +2.2% | 4,200 |
| 2025/02/18 | 1,457 | 1,475 | 1,457 | 1,475 | +18 | +1.2% | 1,700 |
| 2025/02/17 | 1,460 | 1,486 | 1,457 | 1,457 | -43 | -2.9% | 5,100 |
| 2025/02/14 | 1,500 | 1,508 | 1,500 | 1,500 | +5 | +0.3% | 2,700 |
| 2025/02/13 | 1,488 | 1,495 | 1,484 | 1,495 | +14 | +0.9% | 900 |
| 2025/02/12 | 1,480 | 1,481 | 1,480 | 1,481 | -9 | -0.6% | 400 |
| 2025/02/10 | 1,461 | 1,490 | 1,461 | 1,490 | +29 | +2% | 5,900 |
| 2025/02/07 | 1,454 | 1,461 | 1,454 | 1,461 | +5 | +0.3% | 2,300 |
| 2025/02/06 | 1,450 | 1,456 | 1,443 | 1,456 | +2 | +0.1% | 3,200 |
| 2025/02/05 | 1,448 | 1,460 | 1,448 | 1,454 | +6 | +0.4% | 1,200 |
| 2025/02/04 | 1,455 | 1,465 | 1,446 | 1,448 | -7 | -0.5% | 2,600 |
| 2025/02/03 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 500 |
| 2025/01/31 | 1,466 | 1,466 | 1,455 | 1,455 | -10 | -0.7% | 700 |
| 2025/01/30 | 1,446 | 1,465 | 1,442 | 1,465 | +26 | +1.8% | 3,000 |
| 2025/01/29 | 1,438 | 1,440 | 1,435 | 1,439 | +1 | +0.1% | 5,900 |
| 2025/01/28 | 1,460 | 1,460 | 1,438 | 1,438 | -34 | -2.3% | 9,300 |
| 2025/01/27 | 1,479 | 1,479 | 1,439 | 1,472 | +23 | +1.6% | 7,000 |
| 2025/01/24 | 1,451 | 1,459 | 1,448 | 1,449 | -11 | -0.8% | 3,500 |
| 2025/01/23 | 1,474 | 1,474 | 1,440 | 1,460 | -28 | -1.9% | 10,800 |
| 2025/01/22 | 1,490 | 1,519 | 1,486 | 1,488 | -27 | -1.8% | 2,500 |
| 2025/01/21 | 1,503 | 1,525 | 1,495 | 1,515 | +12 | +0.8% | 1,000 |
| 2025/01/20 | 1,534 | 1,599 | 1,484 | 1,503 | ±0 | ±0% | 13,500 |
| 2025/01/17 | 1,482 | 1,505 | 1,462 | 1,503 | +29 | +2% | 5,700 |
51～
100
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
