イシンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 931 | 937 | 906 | 916 | -35 | -3.7% | 11,500 |
| 2025/03/28 | 947 | 975 | 944 | 951 | +4 | +0.4% | 6,200 |
| 2025/03/27 | 976 | 978 | 947 | 947 | -28 | -2.9% | 9,700 |
| 2025/03/26 | 953 | 975 | 933 | 975 | +7 | +0.7% | 5,500 |
| 2025/03/25 | 936 | 969 | 936 | 968 | +17 | +1.8% | 4,700 |
| 2025/03/24 | 948 | 970 | 941 | 951 | -20 | -2.1% | 7,900 |
| 2025/03/21 | 946 | 971 | 933 | 971 | +26 | +2.8% | 4,500 |
| 2025/03/19 | 920 | 945 | 920 | 945 | +23 | +2.5% | 3,900 |
| 2025/03/18 | 901 | 934 | 901 | 922 | +12 | +1.3% | 4,000 |
| 2025/03/17 | 899 | 928 | 899 | 910 | +9 | +1% | 4,300 |
| 2025/03/14 | 883 | 905 | 881 | 901 | +18 | +2% | 3,600 |
| 2025/03/13 | 916 | 926 | 881 | 883 | -13 | -1.5% | 10,300 |
| 2025/03/12 | 862 | 897 | 851 | 896 | +39 | +4.6% | 13,100 |
| 2025/03/11 | 852 | 864 | 841 | 857 | -31 | -3.5% | 16,400 |
| 2025/03/10 | 886 | 899 | 881 | 888 | ±0 | ±0% | 6,600 |
| 2025/03/07 | 883 | 903 | 882 | 888 | -12 | -1.3% | 4,600 |
| 2025/03/06 | 896 | 915 | 891 | 900 | -5 | -0.6% | 5,300 |
| 2025/03/05 | 906 | 920 | 905 | 905 | -12 | -1.3% | 3,100 |
| 2025/03/04 | 903 | 917 | 898 | 917 | +14 | +1.6% | 10,600 |
| 2025/03/03 | 892 | 917 | 891 | 903 | +12 | +1.3% | 6,200 |
| 2025/02/28 | 905 | 908 | 890 | 891 | -21 | -2.3% | 12,400 |
| 2025/02/27 | 909 | 915 | 909 | 912 | +2 | +0.2% | 1,500 |
| 2025/02/26 | 911 | 924 | 907 | 910 | -1 | -0.1% | 6,800 |
| 2025/02/25 | 920 | 927 | 907 | 911 | +6 | +0.7% | 12,600 |
| 2025/02/21 | 920 | 920 | 904 | 905 | -19 | -2.1% | 3,900 |
| 2025/02/20 | 929 | 930 | 910 | 924 | -9 | -1% | 4,400 |
| 2025/02/19 | 943 | 943 | 932 | 933 | -25 | -2.6% | 4,400 |
| 2025/02/18 | 933 | 958 | 933 | 958 | +15 | +1.6% | 2,100 |
| 2025/02/17 | 972 | 972 | 943 | 943 | -21 | -2.2% | 5,900 |
| 2025/02/14 | 926 | 964 | 925 | 964 | +38 | +4.1% | 11,100 |
| 2025/02/13 | 929 | 944 | 926 | 926 | -15 | -1.6% | 7,400 |
| 2025/02/12 | 960 | 960 | 921 | 941 | -16 | -1.7% | 11,100 |
| 2025/02/10 | 985 | 1,009 | 957 | 957 | -22 | -2.2% | 25,100 |
| 2025/02/07 | 980 | 995 | 965 | 979 | -1 | -0.1% | 6,200 |
| 2025/02/06 | 962 | 1,010 | 962 | 980 | +23 | +2.4% | 17,200 |
| 2025/02/05 | 961 | 966 | 956 | 957 | -4 | -0.4% | 4,500 |
| 2025/02/04 | 959 | 970 | 959 | 961 | ±0 | ±0% | 8,600 |
| 2025/02/03 | 964 | 980 | 957 | 961 | -13 | -1.3% | 8,000 |
| 2025/01/31 | 965 | 982 | 965 | 974 | +12 | +1.2% | 10,900 |
| 2025/01/30 | 979 | 979 | 962 | 962 | -17 | -1.7% | 4,500 |
| 2025/01/29 | 969 | 979 | 959 | 979 | +17 | +1.8% | 9,900 |
| 2025/01/28 | 974 | 974 | 957 | 962 | -12 | -1.2% | 6,000 |
| 2025/01/27 | 943 | 978 | 930 | 974 | +31 | +3.3% | 18,700 |
| 2025/01/24 | 939 | 957 | 939 | 943 | +8 | +0.9% | 18,600 |
| 2025/01/23 | 919 | 935 | 919 | 935 | +16 | +1.7% | 7,500 |
| 2025/01/22 | 929 | 929 | 916 | 919 | -9 | -1% | 8,800 |
| 2025/01/21 | 926 | 938 | 913 | 928 | +3 | +0.3% | 7,600 |
| 2025/01/20 | 928 | 930 | 916 | 925 | +8 | +0.9% | 6,200 |
| 2025/01/17 | 912 | 927 | 904 | 917 | +16 | +1.8% | 14,100 |
| 2025/01/16 | 886 | 912 | 886 | 901 | +23 | +2.6% | 11,200 |
101～
150
件表示中 / 349件
類似銘柄と比較する
現在ご覧いただいている「イシン」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 |
|---|---|---|---|---|---|---|---|---|
| イシン | 105,600円 | +10.1% | -97.8% | 0.00% | 156.91倍 | 1.70倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ＢＣＣ | 183,300円 | +6.1% | - | 0.00% | - | 3.28倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| インバウンド | 80,500円 | +2.2% | +600.0% | 0.00% | 31.61倍 | 1.16倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| 秀 英 | 29,900円 | +1.8% | +5.0% | 3.34% | 10.03倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
市場注目の銘柄
チャート関連のコラム
