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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,368 | 1,368 | 1,364 | 1,364 | -9 | -0.7% | 200 |
| 2021/08/18 | 1,377 | 1,377 | 1,373 | 1,373 | -5 | -0.4% | 200 |
| 2021/08/17 | 1,378 | 1,378 | 1,378 | 1,378 | +11 | +0.8% | 100 |
| 2021/08/16 | 1,348 | 1,367 | 1,343 | 1,367 | -1 | -0.1% | 400 |
| 2021/08/13 | 1,347 | 1,377 | 1,347 | 1,368 | -9 | -0.7% | 2,800 |
| 2021/08/12 | 1,401 | 1,401 | 1,353 | 1,377 | -37 | -2.6% | 5,700 |
| 2021/08/11 | 1,468 | 1,469 | 1,405 | 1,414 | -29 | -2% | 9,100 |
| 2021/08/10 | 1,431 | 1,443 | 1,428 | 1,443 | +18 | +1.3% | 1,200 |
| 2021/08/06 | 1,420 | 1,425 | 1,410 | 1,425 | +5 | +0.4% | 1,100 |
| 2021/08/05 | 1,410 | 1,424 | 1,410 | 1,420 | +10 | +0.7% | 600 |
| 2021/08/04 | 1,401 | 1,419 | 1,401 | 1,410 | -1 | -0.1% | 300 |
| 2021/08/03 | 1,424 | 1,424 | 1,411 | 1,411 | +10 | +0.7% | 800 |
| 2021/08/02 | 1,396 | 1,403 | 1,396 | 1,401 | +5 | +0.4% | 700 |
| 2021/07/30 | 1,412 | 1,415 | 1,396 | 1,396 | -14 | -1% | 1,900 |
| 2021/07/29 | 1,379 | 1,429 | 1,379 | 1,410 | +22 | +1.6% | 2,700 |
| 2021/07/28 | 1,387 | 1,388 | 1,371 | 1,388 | +3 | +0.2% | 1,400 |
| 2021/07/27 | 1,382 | 1,387 | 1,382 | 1,385 | +13 | +0.9% | 400 |
| 2021/07/26 | 1,347 | 1,372 | 1,347 | 1,372 | -5 | -0.4% | 1,200 |
| 2021/07/21 | 1,378 | 1,378 | 1,377 | 1,377 | -1 | -0.1% | 200 |
| 2021/07/20 | 1,370 | 1,379 | 1,353 | 1,378 | -10 | -0.7% | 1,000 |
| 2021/07/19 | 1,385 | 1,388 | 1,381 | 1,388 | -7 | -0.5% | 600 |
| 2021/07/16 | 1,391 | 1,400 | 1,391 | 1,395 | +10 | +0.7% | 1,700 |
| 2021/07/15 | 1,390 | 1,390 | 1,385 | 1,385 | -9 | -0.6% | 200 |
| 2021/07/14 | 1,393 | 1,394 | 1,393 | 1,394 | +9 | +0.6% | 600 |
| 2021/07/13 | 1,375 | 1,393 | 1,375 | 1,385 | +11 | +0.8% | 1,800 |
| 2021/07/12 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 800 |
| 2021/07/09 | 1,356 | 1,374 | 1,349 | 1,374 | +5 | +0.4% | 1,600 |
| 2021/07/08 | 1,374 | 1,374 | 1,355 | 1,369 | -1 | -0.1% | 1,400 |
| 2021/07/07 | 1,350 | 1,371 | 1,350 | 1,370 | +1 | +0.1% | 1,400 |
| 2021/07/06 | 1,363 | 1,369 | 1,350 | 1,369 | +6 | +0.4% | 900 |
| 2021/07/05 | 1,363 | 1,363 | 1,363 | 1,363 | -4 | -0.3% | 100 |
| 2021/07/02 | 1,367 | 1,367 | 1,367 | 1,367 | -8 | -0.6% | 100 |
| 2021/07/01 | 1,373 | 1,380 | 1,357 | 1,375 | -5 | -0.4% | 1,000 |
| 2021/06/30 | 1,367 | 1,380 | 1,312 | 1,380 | +6 | +0.4% | 1,900 |
| 2021/06/29 | 1,350 | 1,380 | 1,350 | 1,374 | -2 | -0.1% | 1,500 |
| 2021/06/28 | 1,376 | 1,379 | 1,371 | 1,376 | ±0 | ±0% | 800 |
| 2021/06/25 | 1,369 | 1,376 | 1,367 | 1,376 | -3 | -0.2% | 900 |
| 2021/06/24 | 1,371 | 1,380 | 1,371 | 1,379 | +6 | +0.4% | 500 |
| 2021/06/23 | 1,376 | 1,376 | 1,372 | 1,373 | -3 | -0.2% | 600 |
| 2021/06/22 | 1,379 | 1,379 | 1,371 | 1,376 | +3 | +0.2% | 800 |
| 2021/06/21 | 1,350 | 1,380 | 1,350 | 1,373 | +4 | +0.3% | 1,300 |
| 2021/06/18 | 1,368 | 1,369 | 1,352 | 1,369 | +8 | +0.6% | 1,000 |
| 2021/06/17 | 1,360 | 1,368 | 1,347 | 1,361 | -9 | -0.7% | 900 |
| 2021/06/16 | 1,372 | 1,372 | 1,370 | 1,370 | +13 | +1% | 200 |
| 2021/06/15 | 1,365 | 1,370 | 1,357 | 1,357 | -16 | -1.2% | 400 |
| 2021/06/14 | 1,373 | 1,373 | 1,366 | 1,373 | ±0 | ±0% | 600 |
| 2021/06/11 | 1,373 | 1,379 | 1,365 | 1,373 | ±0 | ±0% | 1,200 |
| 2021/06/10 | 1,373 | 1,373 | 1,373 | 1,373 | +2 | +0.1% | 200 |
| 2021/06/09 | 1,381 | 1,384 | 1,371 | 1,371 | -15 | -1.1% | 300 |
| 2021/06/08 | 1,371 | 1,392 | 1,371 | 1,386 | +15 | +1.1% | 1,400 |
951～
1000
件表示中 / 3736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 | 165,400円 | +1.7% | -7.3% | 1.81% | 6.68倍 | 0.59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 |
| ウイルコＨＤ | 12,200円 | +4.7% | - | 1.64% | 60.10倍 | 0.87倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| クロスフォー | 16,800円 | +9.9% | - | 0.21% | 95.45倍 | 1.59倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| 総合商研 | 87,000円 | 0.0% | +1.2% | 2.30% | 9.32倍 | 0.72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 |
| フジコピア | 146,900円 | +1.3% | -25.5% | 4.36% | 112.39倍 | 0.21倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
市場注目の銘柄
チャート関連のコラム
