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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,405 | 1,405 | 1,401 | 1,402 | -3 | -0.2% | 500 |
| 2024/04/25 | 1,426 | 1,426 | 1,400 | 1,405 | -24 | -1.7% | 2,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,410 | 1,429 | ±0 | ±0% | 1,800 |
| 2024/04/23 | 1,410 | 1,429 | 1,403 | 1,429 | +7 | +0.5% | 2,500 |
| 2024/04/22 | 1,425 | 1,434 | 1,422 | 1,422 | +5 | +0.4% | 700 |
| 2024/04/19 | 1,455 | 1,455 | 1,411 | 1,417 | -10 | -0.7% | 3,300 |
| 2024/04/18 | 1,423 | 1,436 | 1,420 | 1,427 | -4 | -0.3% | 3,600 |
| 2024/04/17 | 1,458 | 1,458 | 1,431 | 1,431 | -27 | -1.9% | 2,600 |
| 2024/04/16 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7% | 2,900 |
| 2024/04/15 | 1,463 | 1,468 | 1,460 | 1,468 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,470 | 1,470 | 1,450 | 1,468 | +7 | +0.5% | 3,500 |
| 2024/04/11 | 1,458 | 1,471 | 1,453 | 1,461 | ±0 | ±0% | 1,800 |
| 2024/04/10 | 1,462 | 1,462 | 1,456 | 1,461 | -6 | -0.4% | 2,900 |
| 2024/04/09 | 1,482 | 1,482 | 1,467 | 1,467 | -10 | -0.7% | 3,600 |
| 2024/04/08 | 1,480 | 1,489 | 1,474 | 1,477 | +13 | +0.9% | 4,200 |
| 2024/04/05 | 1,479 | 1,479 | 1,460 | 1,464 | -21 | -1.4% | 3,100 |
| 2024/04/04 | 1,486 | 1,495 | 1,478 | 1,485 | -5 | -0.3% | 1,900 |
| 2024/04/03 | 1,456 | 1,494 | 1,456 | 1,490 | +23 | +1.6% | 4,900 |
| 2024/04/02 | 1,499 | 1,503 | 1,462 | 1,467 | -30 | -2% | 7,000 |
| 2024/04/01 | 1,565 | 1,565 | 1,480 | 1,497 | -60 | -3.9% | 11,900 |
| 2024/03/29 | 1,531 | 1,560 | 1,500 | 1,557 | +137 | +9.6% | 31,700 |
| 2024/03/28 | 1,424 | 1,424 | 1,410 | 1,420 | -11 | -0.8% | 600 |
| 2024/03/27 | 1,430 | 1,440 | 1,430 | 1,431 | +7 | +0.5% | 2,300 |
| 2024/03/26 | 1,475 | 1,475 | 1,414 | 1,424 | -21 | -1.5% | 3,200 |
| 2024/03/25 | 1,445 | 1,446 | 1,445 | 1,445 | ±0 | ±0% | 900 |
| 2024/03/22 | 1,441 | 1,460 | 1,441 | 1,445 | -7 | -0.5% | 1,000 |
| 2024/03/21 | 1,433 | 1,452 | 1,433 | 1,452 | +21 | +1.5% | 1,900 |
| 2024/03/19 | 1,447 | 1,450 | 1,431 | 1,431 | -5 | -0.3% | 2,000 |
| 2024/03/18 | 1,430 | 1,436 | 1,420 | 1,436 | +6 | +0.4% | 2,100 |
| 2024/03/15 | 1,430 | 1,442 | 1,426 | 1,430 | +19 | +1.3% | 6,200 |
| 2024/03/14 | 1,415 | 1,435 | 1,410 | 1,411 | +2 | +0.1% | 5,000 |
| 2024/03/13 | 1,425 | 1,430 | 1,408 | 1,409 | +2 | +0.1% | 2,200 |
| 2024/03/12 | 1,403 | 1,420 | 1,403 | 1,407 | +3 | +0.2% | 1,500 |
| 2024/03/11 | 1,434 | 1,472 | 1,400 | 1,404 | -30 | -2.1% | 4,700 |
| 2024/03/08 | 1,414 | 1,444 | 1,413 | 1,434 | +20 | +1.4% | 4,500 |
| 2024/03/07 | 1,433 | 1,433 | 1,413 | 1,414 | -20 | -1.4% | 2,500 |
| 2024/03/06 | 1,457 | 1,459 | 1,429 | 1,434 | -23 | -1.6% | 5,700 |
| 2024/03/05 | 1,446 | 1,475 | 1,445 | 1,457 | +12 | +0.8% | 3,000 |
| 2024/03/04 | 1,434 | 1,486 | 1,430 | 1,445 | +15 | +1% | 9,500 |
| 2024/03/01 | 1,437 | 1,443 | 1,427 | 1,430 | +4 | +0.3% | 2,000 |
| 2024/02/29 | 1,431 | 1,442 | 1,421 | 1,426 | -11 | -0.8% | 3,300 |
| 2024/02/28 | 1,422 | 1,440 | 1,422 | 1,437 | -8 | -0.6% | 1,300 |
| 2024/02/27 | 1,434 | 1,445 | 1,416 | 1,445 | +20 | +1.4% | 2,600 |
| 2024/02/26 | 1,408 | 1,425 | 1,375 | 1,425 | +45 | +3.3% | 9,000 |
| 2024/02/22 | 1,410 | 1,410 | 1,367 | 1,380 | -37 | -2.6% | 8,300 |
| 2024/02/21 | 1,410 | 1,417 | 1,392 | 1,417 | +3 | +0.2% | 6,200 |
| 2024/02/20 | 1,421 | 1,421 | 1,391 | 1,414 | -6 | -0.4% | 9,000 |
| 2024/02/19 | 1,393 | 1,420 | 1,370 | 1,420 | +51 | +3.7% | 7,200 |
| 2024/02/16 | 1,398 | 1,398 | 1,339 | 1,369 | -33 | -2.4% | 18,600 |
| 2024/02/15 | 1,496 | 1,496 | 1,381 | 1,402 | -134 | -8.7% | 27,000 |
1～
50
件表示中 / 3445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 | 140,200円 | +0.3% | -0.5% | 2.14% | 6.49倍 | 0.58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 |
| プラッツ | 72,600円 | +12.5% | +500.0% | 1.93% | 21.47倍 | 0.82倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| オービス | 141,500円 | -3.6% | -23.6% | 3.60% | 7.39倍 | 0.50倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| イメージマジ | 105,300円 | +49.5% | - | 0.00% | 26.50倍 | 1.59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 |
| 光陽社 | 170,100円 | +2.3% | -32.6% | 0.00% | 7.19倍 | 0.65倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
