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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 69 | 70 | 69 | 70 | +1 | +1.4% | 3,000 |
| 2011/07/21 | 69 | 69 | 69 | 69 | -1 | -1.4% | 10,000 |
| 2011/07/20 | 71 | 71 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2011/07/19 | 70 | 71 | 70 | 70 | +1 | +1.4% | 7,000 |
| 2011/07/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 15,000 |
| 2011/07/14 | 71 | 71 | 70 | 70 | ±0 | ±0% | 31,000 |
| 2011/07/13 | 69 | 72 | 69 | 70 | +1 | +1.4% | 39,000 |
| 2011/07/12 | 69 | 69 | 68 | 69 | -1 | -1.4% | 27,000 |
| 2011/07/11 | 70 | 70 | 70 | 70 | ±0 | ±0% | 5,000 |
| 2011/07/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 30,000 |
| 2011/07/07 | 70 | 70 | 69 | 69 | -2 | -2.8% | 25,000 |
| 2011/07/06 | 71 | 71 | 69 | 71 | +1 | +1.4% | 22,000 |
| 2011/07/05 | 69 | 70 | 69 | 70 | +2 | +2.9% | 13,000 |
| 2011/07/04 | 70 | 70 | 68 | 68 | - | - | 15,000 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 69 | 69 | 69 | 69 | ±0 | ±0% | 3,000 |
| 2011/06/29 | 68 | 69 | 68 | 69 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 69 | 69 | 69 | 69 | +1 | +1.5% | 3,000 |
| 2011/06/27 | 69 | 70 | 68 | 68 | -2 | -2.9% | 17,000 |
| 2011/06/24 | 68 | 70 | 68 | 70 | +1 | +1.4% | 4,000 |
| 2011/06/23 | 69 | 69 | 69 | 69 | ±0 | ±0% | 2,000 |
| 2011/06/22 | 70 | 70 | 69 | 69 | ±0 | ±0% | 9,000 |
| 2011/06/21 | 70 | 70 | 69 | 69 | -1 | -1.4% | 8,000 |
| 2011/06/20 | 70 | 70 | 70 | 70 | +1 | +1.4% | 9,000 |
| 2011/06/17 | 70 | 70 | 68 | 69 | -2 | -2.8% | 21,000 |
| 2011/06/16 | 68 | 71 | 68 | 71 | -1 | -1.4% | 8,000 |
| 2011/06/15 | 68 | 72 | 68 | 72 | +2 | +2.9% | 5,000 |
| 2011/06/14 | 68 | 71 | 68 | 70 | +1 | +1.4% | 7,000 |
| 2011/06/13 | 69 | 69 | 69 | 69 | - | - | 2,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 68 | 70 | 68 | 70 | -1 | -1.4% | 9,000 |
| 2011/06/08 | 71 | 72 | 70 | 71 | -1 | -1.4% | 7,000 |
| 2011/06/07 | 69 | 72 | 69 | 72 | +3 | +4.3% | 10,000 |
| 2011/06/06 | 69 | 69 | 69 | 69 | ±0 | ±0% | 11,000 |
| 2011/06/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 9,000 |
| 2011/06/02 | 69 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2011/06/01 | 71 | 71 | 70 | 70 | ±0 | ±0% | 15,000 |
| 2011/05/31 | 70 | 78 | 70 | 70 | +2 | +2.9% | 238,000 |
| 2011/05/30 | 67 | 70 | 67 | 68 | -2 | -2.9% | 9,000 |
| 2011/05/27 | 68 | 70 | 67 | 70 | +3 | +4.5% | 9,000 |
| 2011/05/26 | 67 | 70 | 66 | 67 | +1 | +1.5% | 17,000 |
| 2011/05/25 | 69 | 69 | 66 | 66 | -3 | -4.3% | 30,000 |
| 2011/05/24 | 69 | 69 | 68 | 69 | -1 | -1.4% | 4,000 |
| 2011/05/23 | 69 | 70 | 69 | 70 | ±0 | ±0% | 3,000 |
| 2011/05/20 | 70 | 70 | 69 | 70 | ±0 | ±0% | 6,000 |
| 2011/05/19 | 69 | 73 | 69 | 70 | -1 | -1.4% | 20,000 |
| 2011/05/18 | 71 | 71 | 71 | 71 | -1 | -1.4% | 1,000 |
| 2011/05/17 | 72 | 72 | 69 | 72 | -1 | -1.4% | 14,000 |
| 2011/05/16 | 72 | 73 | 70 | 73 | ±0 | ±0% | 47,000 |
| 2011/05/13 | 74 | 74 | 72 | 73 | +1 | +1.4% | 37,000 |
3401～
3450
件表示中 / 3721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 | 157,800円 | +1.7% | -7.3% | 1.90% | 6.37倍 | 0.57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 |
| イメージマジ | 126,200円 | +12.9% | -10.9% | 2.38% | 11.24倍 | 1.66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 |
| ウイルコＨＤ | 12,100円 | +4.7% | - | 1.65% | 59.61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 |
| プラッツ | 72,800円 | +30.0% | +28.3% | 2.47% | 13.67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 |
| 総合商研 | 87,700円 | 0.0% | +1.2% | 2.28% | 9.39倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
