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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 975 | 996 | 963 | 981 | -3 | -0.3% | 39,100 |
| 2024/10/28 | 935 | 1,027 | 929 | 984 | +34 | +3.6% | 191,300 |
| 2024/10/25 | 976 | 978 | 928 | 950 | -26 | -2.7% | 41,000 |
| 2024/10/24 | 988 | 1,019 | 972 | 976 | -18 | -1.8% | 54,100 |
| 2024/10/23 | 1,036 | 1,040 | 971 | 994 | -47 | -4.5% | 83,000 |
| 2024/10/22 | 1,049 | 1,100 | 1,010 | 1,041 | -12 | -1.1% | 68,600 |
| 2024/10/21 | 1,074 | 1,074 | 1,016 | 1,053 | -21 | -2% | 30,600 |
| 2024/10/18 | 1,109 | 1,123 | 1,025 | 1,074 | -31 | -2.8% | 60,300 |
| 2024/10/17 | 1,092 | 1,147 | 1,080 | 1,105 | +13 | +1.2% | 56,500 |
| 2024/10/16 | 1,085 | 1,105 | 1,075 | 1,092 | -8 | -0.7% | 27,700 |
| 2024/10/15 | 1,122 | 1,152 | 1,086 | 1,100 | -52 | -4.5% | 47,300 |
| 2024/10/11 | 1,145 | 1,169 | 1,140 | 1,152 | -20 | -1.7% | 38,900 |
| 2024/10/10 | 1,190 | 1,214 | 1,155 | 1,172 | -27 | -2.3% | 70,700 |
| 2024/10/09 | 1,249 | 1,280 | 1,190 | 1,199 | -40 | -3.2% | 179,200 |
| 2024/10/08 | 1,300 | 1,300 | 1,218 | 1,239 | -94 | -7.1% | 182,900 |
| 2024/10/07 | 1,399 | 1,449 | 1,326 | 1,333 | -91 | -6.4% | 283,700 |
| 2024/10/04 | 1,406 | 1,613 | 1,362 | 1,424 | -30 | -2.1% | 1,790,200 |
| 2024/10/03 | 1,585 | 1,585 | 1,376 | 1,454 | -63 | -4.2% | 1,148,800 |
| 2024/10/02 | 1,460 | 1,669 | 1,322 | 1,517 | +87 | +6.1% | 5,111,500 |
| 2024/10/01 | 1,357 | 1,430 | 1,321 | 1,430 | +300 | +26.5% | 335,400 |
| 2024/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | +150 | +15.3% | 11,900 |
| 2024/09/27 | 982 | 1,015 | 980 | 980 | +3 | +0.3% | 47,000 |
| 2024/09/26 | 1,002 | 1,021 | 977 | 977 | -43 | -4.2% | 75,900 |
| 2024/09/25 | 1,153 | 1,173 | 1,011 | 1,020 | -50 | -4.7% | 208,300 |
| 2024/09/24 | 1,050 | 1,182 | 1,050 | 1,070 | +3 | +0.3% | 155,400 |
| 2024/09/20 | 1,149 | 1,149 | 1,045 | 1,067 | -58 | -5.2% | 45,100 |
| 2024/09/19 | 1,142 | 1,158 | 1,081 | 1,125 | +32 | +2.9% | 57,800 |
| 2024/09/18 | 1,094 | 1,132 | 1,060 | 1,093 | +34 | +3.2% | 51,400 |
| 2024/09/17 | 1,139 | 1,140 | 1,018 | 1,059 | -71 | -6.3% | 45,300 |
| 2024/09/13 | 1,120 | 1,180 | 1,105 | 1,130 | -20 | -1.7% | 90,500 |
| 2024/09/12 | 1,141 | 1,157 | 1,116 | 1,150 | +20 | +1.8% | 64,300 |
| 2024/09/11 | 1,214 | 1,237 | 1,070 | 1,130 | -75 | -6.2% | 217,000 |
| 2024/09/10 | 1,252 | 1,288 | 1,181 | 1,205 | -62 | -4.9% | 177,400 |
| 2024/09/09 | 1,330 | 1,367 | 1,220 | 1,267 | -183 | -12.6% | 504,400 |
| 2024/09/06 | 1,631 | 1,916 | 1,313 | 1,450 | -101 | -6.5% | 4,503,900 |
| 2024/09/05 | 1,311 | 1,551 | 1,306 | 1,551 | +300 | +24% | 1,595,700 |
| 2024/09/04 | 1,337 | 1,477 | 1,160 | 1,251 | -56 | -4.3% | 1,915,000 |
| 2024/09/03 | 1,187 | 1,307 | 1,168 | 1,307 | +300 | +29.8% | 589,200 |
| 2024/09/02 | 855 | 1,007 | 846 | 1,007 | +150 | +17.5% | 117,600 |
| 2024/08/30 | 850 | 859 | 844 | 857 | +8 | +0.9% | 3,200 |
| 2024/08/29 | 880 | 880 | 840 | 849 | -31 | -3.5% | 6,500 |
| 2024/08/28 | 860 | 888 | 850 | 880 | +20 | +2.3% | 11,600 |
| 2024/08/27 | 870 | 875 | 850 | 860 | +1 | +0.1% | 11,000 |
| 2024/08/26 | 832 | 859 | 832 | 859 | +12 | +1.4% | 7,500 |
| 2024/08/23 | 844 | 847 | 829 | 847 | +3 | +0.4% | 1,300 |
| 2024/08/22 | 832 | 844 | 827 | 844 | -1 | -0.1% | 3,600 |
| 2024/08/21 | 838 | 845 | 825 | 845 | +1 | +0.1% | 3,400 |
| 2024/08/20 | 843 | 865 | 840 | 844 | +1 | +0.1% | 6,700 |
| 2024/08/19 | 823 | 843 | 820 | 843 | +10 | +1.2% | 5,100 |
| 2024/08/16 | 829 | 838 | 821 | 833 | +1 | +0.1% | 3,100 |
201～
250
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 | 103,300円 | +10.1% | -97.8% | 0.00% | 153.49倍 | 1.66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 | 80,800円 | +2.2% | +600.0% | 0.00% | 31.73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 | 29,500円 | +1.8% | +5.0% | 3.39% | 9.90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
