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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 1,120 | 1,197 | 1,120 | 1,173 | +36 | +3.2% | 9,800 |
| 2024/06/03 | 1,136 | 1,137 | 1,122 | 1,137 | -3 | -0.3% | 3,500 |
| 2024/05/31 | 1,121 | 1,141 | 1,104 | 1,140 | +10 | +0.9% | 17,100 |
| 2024/05/30 | 1,121 | 1,172 | 1,100 | 1,130 | -2 | -0.2% | 19,200 |
| 2024/05/29 | 1,182 | 1,197 | 1,129 | 1,132 | -73 | -6.1% | 12,200 |
| 2024/05/28 | 1,167 | 1,215 | 1,143 | 1,205 | +31 | +2.6% | 16,000 |
| 2024/05/27 | 1,266 | 1,266 | 1,168 | 1,174 | -70 | -5.6% | 19,700 |
| 2024/05/24 | 1,210 | 1,269 | 1,200 | 1,244 | +4 | +0.3% | 7,200 |
| 2024/05/23 | 1,294 | 1,294 | 1,217 | 1,240 | -33 | -2.6% | 9,600 |
| 2024/05/22 | 1,272 | 1,299 | 1,264 | 1,273 | +10 | +0.8% | 11,900 |
| 2024/05/21 | 1,236 | 1,285 | 1,236 | 1,263 | +37 | +3% | 8,600 |
| 2024/05/20 | 1,227 | 1,275 | 1,194 | 1,226 | +26 | +2.2% | 16,200 |
| 2024/05/17 | 1,230 | 1,235 | 1,175 | 1,200 | -28 | -2.3% | 22,800 |
| 2024/05/16 | 1,243 | 1,262 | 1,200 | 1,228 | -22 | -1.8% | 17,600 |
| 2024/05/15 | 1,309 | 1,309 | 1,231 | 1,250 | -59 | -4.5% | 20,900 |
| 2024/05/14 | 1,216 | 1,309 | 1,201 | 1,309 | +44 | +3.5% | 50,500 |
| 2024/05/13 | 1,414 | 1,414 | 1,261 | 1,265 | -181 | -12.5% | 67,200 |
| 2024/05/10 | 1,425 | 1,510 | 1,425 | 1,446 | +21 | +1.5% | 20,200 |
| 2024/05/09 | 1,505 | 1,505 | 1,360 | 1,425 | -52 | -3.5% | 41,400 |
| 2024/05/08 | 1,511 | 1,528 | 1,477 | 1,477 | -34 | -2.3% | 16,400 |
| 2024/05/07 | 1,525 | 1,549 | 1,498 | 1,511 | +16 | +1.1% | 12,900 |
| 2024/05/02 | 1,545 | 1,545 | 1,488 | 1,495 | -45 | -2.9% | 18,900 |
| 2024/05/01 | 1,504 | 1,544 | 1,502 | 1,540 | +24 | +1.6% | 10,300 |
| 2024/04/30 | 1,515 | 1,587 | 1,485 | 1,516 | -11 | -0.7% | 21,900 |
| 2024/04/26 | 1,510 | 1,534 | 1,470 | 1,527 | +12 | +0.8% | 32,200 |
| 2024/04/25 | 1,562 | 1,566 | 1,505 | 1,515 | -77 | -4.8% | 22,300 |
| 2024/04/24 | 1,598 | 1,627 | 1,559 | 1,592 | +27 | +1.7% | 21,500 |
| 2024/04/23 | 1,550 | 1,568 | 1,505 | 1,565 | +47 | +3.1% | 29,200 |
| 2024/04/22 | 1,541 | 1,602 | 1,482 | 1,518 | -30 | -1.9% | 29,700 |
| 2024/04/19 | 1,506 | 1,567 | 1,503 | 1,548 | +2 | +0.1% | 27,500 |
| 2024/04/18 | 1,505 | 1,547 | 1,462 | 1,546 | +41 | +2.7% | 20,900 |
| 2024/04/17 | 1,485 | 1,550 | 1,462 | 1,505 | +20 | +1.3% | 25,500 |
| 2024/04/16 | 1,481 | 1,518 | 1,476 | 1,485 | -45 | -2.9% | 27,900 |
| 2024/04/15 | 1,528 | 1,546 | 1,485 | 1,530 | -11 | -0.7% | 25,900 |
| 2024/04/12 | 1,633 | 1,718 | 1,541 | 1,541 | -112 | -6.8% | 88,800 |
| 2024/04/11 | 1,830 | 1,847 | 1,650 | 1,653 | -170 | -9.3% | 218,700 |
| 2024/04/10 | 1,528 | 1,939 | 1,528 | 1,823 | +284 | +18.5% | 1,473,800 |
| 2024/04/09 | 1,498 | 1,600 | 1,474 | 1,539 | +49 | +3.3% | 72,200 |
| 2024/04/08 | 1,560 | 1,575 | 1,469 | 1,490 | -49 | -3.2% | 60,900 |
| 2024/04/05 | 1,450 | 1,560 | 1,436 | 1,539 | +59 | +4% | 79,100 |
| 2024/04/04 | 1,643 | 1,672 | 1,471 | 1,480 | -151 | -9.3% | 143,800 |
| 2024/04/03 | 1,611 | 1,741 | 1,611 | 1,631 | +20 | +1.2% | 169,200 |
| 2024/04/02 | 1,752 | 1,770 | 1,611 | 1,611 | -181 | -10.1% | 162,900 |
| 2024/04/01 | 1,869 | 1,884 | 1,755 | 1,792 | -108 | -5.7% | 157,600 |
| 2024/03/29 | 2,055 | 2,187 | 1,868 | 1,900 | -265 | -12.2% | 642,800 |
| 2024/03/28 | 2,745 | 2,785 | 2,109 | 2,165 | -380 | -14.9% | 3,603,500 |
| 2024/03/27 | 2,233 | 2,545 | 2,165 | 2,545 | +500 | +24.4% | 3,839,100 |
| 2024/03/26 | 2,234 | 2,390 | 2,030 | 2,045 | - | - | 868,500 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
349
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 | 29,600円 | +1.8% | +5.0% | 3.38% | 9.93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
