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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 286 | 286.3 | 285 | 285 | -0.3 | -0.1% | 13,600 |
| 2007/02/16 | 285.3 | 286.3 | 285.3 | 285.3 | +0.3 | +0.1% | 6,000 |
| 2007/02/15 | 285.3 | 286 | 285 | 285 | ±0 | ±0% | 10,000 |
| 2007/02/14 | 285.3 | 286 | 285 | 285 | -1 | -0.3% | 17,200 |
| 2007/02/13 | 285.8 | 286.3 | 285.3 | 286 | +0.2 | +0.1% | 30,000 |
| 2007/02/09 | 285 | 285.8 | 284.5 | 285.8 | +0.5 | +0.2% | 15,200 |
| 2007/02/08 | 286.3 | 286.3 | 285 | 285.3 | -1 | -0.3% | 12,000 |
| 2007/02/07 | 286.3 | 287 | 285 | 286.3 | +0.5 | +0.2% | 14,400 |
| 2007/02/06 | 286.3 | 286.3 | 284.5 | 285.8 | -0.5 | -0.2% | 14,000 |
| 2007/02/05 | 287.5 | 287.5 | 286 | 286.3 | +0.3 | +0.1% | 21,600 |
| 2007/02/02 | 287 | 287 | 285.8 | 286 | -1 | -0.3% | 8,800 |
| 2007/02/01 | 286.3 | 287 | 285.8 | 287 | +1.2 | +0.4% | 15,600 |
| 2007/01/31 | 285.5 | 285.8 | 285 | 285.8 | +1 | +0.4% | 19,200 |
| 2007/01/30 | 284.5 | 284.8 | 284.5 | 284.8 | +0.3 | +0.1% | 13,600 |
| 2007/01/29 | 285 | 285.5 | 284.5 | 284.5 | +0.2 | +0.1% | 25,200 |
| 2007/01/26 | 284.8 | 284.8 | 284 | 284.3 | -0.5 | -0.2% | 12,000 |
| 2007/01/25 | 284.5 | 285.5 | 284.3 | 284.8 | +0.8 | +0.3% | 21,200 |
| 2007/01/24 | 284.8 | 285.5 | 284 | 284 | +0.2 | +0.1% | 22,400 |
| 2007/01/23 | 285.8 | 286.8 | 283.8 | 283.8 | -1.5 | -0.5% | 37,200 |
| 2007/01/22 | 286.3 | 287 | 285.3 | 285.3 | -0.7 | -0.2% | 36,800 |
| 2007/01/19 | 287.3 | 287.3 | 285.8 | 286 | -1 | -0.3% | 13,200 |
| 2007/01/18 | 285.8 | 287 | 285.8 | 287 | +1.7 | +0.6% | 28,000 |
| 2007/01/17 | 284.8 | 285.5 | 284.3 | 285.3 | +0.5 | +0.2% | 52,400 |
| 2007/01/16 | 284.8 | 284.8 | 284 | 284.8 | +0.5 | +0.2% | 50,800 |
| 2007/01/15 | 280.8 | 286.3 | 280.8 | 284.3 | -4.7 | -1.6% | 211,600 |
| 2007/01/12 | 291.5 | 292.5 | 287.5 | 289 | -3.5 | -1.2% | 30,800 |
| 2007/01/11 | 293.3 | 293.3 | 292.5 | 292.5 | ±0 | ±0% | 4,400 |
| 2007/01/10 | 294.3 | 295 | 292.5 | 292.5 | +1.2 | +0.4% | 17,200 |
| 2007/01/09 | 290.3 | 291.3 | 290 | 291.3 | -3.7 | -1.3% | 5,600 |
| 2007/01/05 | 295 | 295 | 295 | 295 | +0.7 | +0.2% | 8,400 |
| 2007/01/04 | 294.3 | 294.3 | 294 | 294.3 | ±0 | ±0% | 2,800 |
| 2006/12/29 | 294.8 | 294.8 | 293.8 | 294.3 | +1.8 | +0.6% | 7,600 |
| 2006/12/28 | 294.3 | 294.3 | 292.5 | 292.5 | ±0 | ±0% | 3,600 |
| 2006/12/27 | 292.5 | 292.5 | 292.5 | 292.5 | ±0 | ±0% | 3,200 |
| 2006/12/26 | 292.3 | 292.5 | 292.3 | 292.5 | +0.5 | +0.2% | 7,200 |
| 2006/12/25 | 288 | 292 | 288 | 292 | +4.2 | +1.5% | 50,800 |
| 2006/12/22 | 288.3 | 288.8 | 287.8 | 287.8 | -0.5 | -0.2% | 6,800 |
| 2006/12/21 | 288.8 | 288.8 | 288.3 | 288.3 | +0.5 | +0.2% | 1,600 |
| 2006/12/20 | 289 | 290 | 287.8 | 287.8 | -0.7 | -0.2% | 12,400 |
| 2006/12/19 | 288.5 | 288.5 | 288.5 | 288.5 | -1.5 | -0.5% | 2,800 |
| 2006/12/18 | 294.5 | 294.5 | 288 | 290 | ±0 | ±0% | 10,800 |
| 2006/12/15 | 287 | 290 | 287 | 290 | +2.5 | +0.9% | 2,000 |
| 2006/12/14 | 287.5 | 287.5 | 287.3 | 287.5 | ±0 | ±0% | 40,800 |
| 2006/12/13 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 12,400 |
| 2006/12/12 | 285 | 287.5 | 285 | 287.5 | +2.5 | +0.9% | 46,000 |
| 2006/12/11 | 287.5 | 287.5 | 284.8 | 285 | +2.5 | +0.9% | 5,600 |
| 2006/12/08 | 287.5 | 287.5 | 281.3 | 282.5 | -5 | -1.7% | 11,200 |
| 2006/12/07 | 287.5 | 287.5 | 287.5 | 287.5 | +0.2 | +0.1% | 4,800 |
| 2006/12/06 | 287.3 | 287.3 | 287.3 | 287.3 | +7.3 | +2.6% | 3,600 |
| 2006/12/05 | 282.5 | 282.5 | 280 | 280 | +2.5 | +0.9% | 6,000 |
4351～
4400
件表示中 / 6842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 | 102,200円 | +4.8% | +1.0% | 3.91% | 12.60倍 | 1.44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 |
| ＭａｃｂｅｅＰ | 257,700円 | +21.8% | +21.9% | 1.40% | 13.23倍 | 3.61倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| クリーク＆リバ | 161,400円 | +10.4% | +16.0% | 2.66% | 11.01倍 | 2.25倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| コプロＨＤ | 180,300円 | +24.5% | +22.7% | 3.33% | 19.50倍 | 4.52倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| スタジオアリス | 209,700円 | +1.1% | +13.7% | 2.38% | 28.49倍 | 1.26倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
