日本空調サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 950 | 950 | 898 | 911 | -56 | -5.8% | 121,900 |
| 2025/04/03 | 974 | 981 | 961 | 967 | -22 | -2.2% | 59,200 |
| 2025/04/02 | 992 | 993 | 987 | 989 | -2 | -0.2% | 37,400 |
| 2025/04/01 | 998 | 1,002 | 991 | 991 | -4 | -0.4% | 33,000 |
| 2025/03/31 | 995 | 1,008 | 993 | 995 | -18 | -1.8% | 58,600 |
| 2025/03/28 | 1,003 | 1,025 | 1,003 | 1,013 | -29 | -2.8% | 68,200 |
| 2025/03/27 | 1,038 | 1,042 | 1,030 | 1,042 | +4 | +0.4% | 45,100 |
| 2025/03/26 | 1,034 | 1,038 | 1,026 | 1,038 | +1 | +0.1% | 32,300 |
| 2025/03/25 | 1,039 | 1,041 | 1,028 | 1,037 | +5 | +0.5% | 52,700 |
| 2025/03/24 | 1,038 | 1,038 | 1,025 | 1,032 | -6 | -0.6% | 33,100 |
| 2025/03/21 | 1,035 | 1,044 | 1,034 | 1,038 | +3 | +0.3% | 22,100 |
| 2025/03/19 | 1,031 | 1,037 | 1,027 | 1,035 | +10 | +1% | 18,600 |
| 2025/03/18 | 1,028 | 1,033 | 1,023 | 1,025 | -3 | -0.3% | 31,800 |
| 2025/03/17 | 1,023 | 1,033 | 1,021 | 1,028 | +7 | +0.7% | 22,500 |
| 2025/03/14 | 1,012 | 1,023 | 1,008 | 1,021 | +5 | +0.5% | 30,300 |
| 2025/03/13 | 1,012 | 1,022 | 1,011 | 1,016 | +4 | +0.4% | 33,900 |
| 2025/03/12 | 1,004 | 1,016 | 1,003 | 1,012 | +11 | +1.1% | 28,600 |
| 2025/03/11 | 1,003 | 1,004 | 993 | 1,001 | -9 | -0.9% | 46,100 |
| 2025/03/10 | 1,009 | 1,014 | 1,003 | 1,010 | +5 | +0.5% | 19,900 |
| 2025/03/07 | 1,007 | 1,011 | 999 | 1,005 | -10 | -1% | 34,300 |
| 2025/03/06 | 1,008 | 1,018 | 1,008 | 1,015 | +9 | +0.9% | 19,200 |
| 2025/03/05 | 1,013 | 1,015 | 1,003 | 1,006 | -7 | -0.7% | 30,300 |
| 2025/03/04 | 1,014 | 1,018 | 1,003 | 1,013 | -2 | -0.2% | 26,000 |
| 2025/03/03 | 1,014 | 1,018 | 1,008 | 1,015 | +13 | +1.3% | 37,700 |
| 2025/02/28 | 994 | 1,008 | 994 | 1,002 | +7 | +0.7% | 52,100 |
| 2025/02/27 | 999 | 1,001 | 992 | 995 | ±0 | ±0% | 54,000 |
| 2025/02/26 | 1,002 | 1,007 | 989 | 995 | -10 | -1% | 76,300 |
| 2025/02/25 | 1,013 | 1,013 | 996 | 1,005 | +3 | +0.3% | 91,700 |
| 2025/02/21 | 991 | 1,002 | 989 | 1,002 | +10 | +1% | 58,800 |
| 2025/02/20 | 1,000 | 1,004 | 991 | 992 | -9 | -0.9% | 53,600 |
| 2025/02/19 | 998 | 1,010 | 996 | 1,001 | +6 | +0.6% | 68,900 |
| 2025/02/18 | 993 | 1,000 | 990 | 995 | +5 | +0.5% | 31,500 |
| 2025/02/17 | 993 | 998 | 990 | 990 | -2 | -0.2% | 38,900 |
| 2025/02/14 | 997 | 998 | 992 | 992 | -5 | -0.5% | 41,700 |
| 2025/02/13 | 998 | 999 | 993 | 997 | +7 | +0.7% | 28,700 |
| 2025/02/12 | 996 | 1,001 | 990 | 990 | -5 | -0.5% | 36,300 |
| 2025/02/10 | 996 | 1,006 | 994 | 995 | +1 | +0.1% | 37,000 |
| 2025/02/07 | 996 | 1,000 | 991 | 994 | -2 | -0.2% | 28,900 |
| 2025/02/06 | 991 | 997 | 986 | 996 | +11 | +1.1% | 36,800 |
| 2025/02/05 | 1,002 | 1,004 | 982 | 985 | -16 | -1.6% | 101,900 |
| 2025/02/04 | 1,016 | 1,016 | 1,000 | 1,001 | -14 | -1.4% | 109,400 |
| 2025/02/03 | 998 | 1,052 | 982 | 1,015 | -91 | -8.2% | 279,800 |
| 2025/01/31 | 1,100 | 1,113 | 1,091 | 1,106 | +13 | +1.2% | 67,200 |
| 2025/01/30 | 1,084 | 1,097 | 1,082 | 1,093 | +8 | +0.7% | 32,900 |
| 2025/01/29 | 1,098 | 1,098 | 1,083 | 1,085 | -13 | -1.2% | 25,300 |
| 2025/01/28 | 1,067 | 1,100 | 1,067 | 1,098 | +19 | +1.8% | 45,600 |
| 2025/01/27 | 1,075 | 1,083 | 1,068 | 1,079 | +12 | +1.1% | 33,100 |
| 2025/01/24 | 1,066 | 1,078 | 1,062 | 1,067 | +12 | +1.1% | 86,200 |
| 2025/01/23 | 1,047 | 1,055 | 1,041 | 1,055 | +8 | +0.8% | 31,700 |
| 2025/01/22 | 1,035 | 1,053 | 1,033 | 1,047 | +23 | +2.2% | 24,900 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「日本空調」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 |
|---|---|---|---|---|---|---|---|---|
| 日本空調 | 91,100円 | +4.8% | +1.0% | 4.39% | 11.23倍 | 1.29倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| クイック | 180,300円 | +7.4% | -10.1% | 5.21% | 9.61倍 | 1.83倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＷＤＢ | 168,400円 | +5.1% | -13.4% | 3.59% | 11.14倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＮＦＯＲＩＣＨ | 334,000円 | +46.2% | +25.1% | 0.00% | 13.62倍 | 6.04倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| グリーンズ | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
