アイフィスジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 135.5 | 140.5 | 135.5 | 140.5 | -2 | -1.4% | 400 |
| 2010/08/04 | 137.5 | 142.5 | 135 | 142.5 | -5 | -3.4% | 2,800 |
| 2010/08/03 | 147.5 | 147.5 | 147.5 | 147.5 | +3.7 | +2.6% | 400 |
| 2010/08/02 | 143.8 | 143.8 | 143.8 | 143.8 | -3.7 | -2.5% | 200 |
| 2010/07/30 | 137.6 | 147.5 | 137.6 | 147.5 | +2.5 | +1.7% | 800 |
| 2010/07/29 | 140 | 145 | 137.6 | 145 | - | - | 1,200 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 139 | 147.5 | 139 | 147.5 | +1 | +0.7% | 400 |
| 2010/07/26 | 140 | 146.5 | 134.5 | 146.5 | -1 | -0.7% | 2,000 |
| 2010/07/23 | 144.6 | 147.5 | 137.1 | 147.5 | +2.5 | +1.7% | 1,400 |
| 2010/07/22 | 145 | 145 | 145 | 145 | -2.5 | -1.7% | 400 |
| 2010/07/21 | 140 | 147.5 | 140 | 147.5 | -2 | -1.3% | 1,400 |
| 2010/07/20 | 134.8 | 149.5 | 132.5 | 149.5 | - | - | 1,600 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 145 | 149.8 | 145 | 149.8 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 145 | 150 | 145 | 150 | +6.5 | +4.5% | 1,600 |
| 2010/07/01 | 143.5 | 144.5 | 143.5 | 143.5 | +2.5 | +1.8% | 1,600 |
| 2010/06/30 | 129 | 141 | 128 | 141 | +8.9 | +6.7% | 6,000 |
| 2010/06/29 | 139 | 141.5 | 129.6 | 132.1 | - | - | 5,200 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 147.4 | 147.4 | 146.5 | 146.5 | -3 | -2% | 2,400 |
| 2010/06/24 | 149.5 | 149.5 | 149.5 | 149.5 | +2 | +1.4% | 400 |
| 2010/06/23 | 147 | 147.5 | 147 | 147.5 | +0.5 | +0.3% | 1,000 |
| 2010/06/22 | 145 | 147 | 145 | 147 | - | - | 600 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 140 | 152 | 140 | 150.8 | +5.8 | +4% | 1,600 |
| 2010/06/15 | 145 | 145 | 145 | 145 | -2.5 | -1.7% | 400 |
| 2010/06/14 | 147.5 | 147.5 | 147.5 | 147.5 | ±0 | ±0% | 1,400 |
| 2010/06/11 | 147.5 | 147.5 | 147.5 | 147.5 | ±0 | ±0% | 2,800 |
| 2010/06/10 | 145.5 | 147.5 | 145.5 | 147.5 | +2 | +1.4% | 2,000 |
| 2010/06/09 | 141.5 | 145.5 | 138 | 145.5 | +8.5 | +6.2% | 3,400 |
| 2010/06/08 | 137 | 137.4 | 137 | 137 | ±0 | ±0% | 1,800 |
| 2010/06/07 | 132.5 | 137.5 | 132.5 | 137 | +4.5 | +3.4% | 2,400 |
| 2010/06/04 | 132.5 | 132.5 | 132.5 | 132.5 | +0.7 | +0.5% | 1,400 |
| 2010/06/03 | 131.8 | 131.8 | 131.8 | 131.8 | ±0 | ±0% | 1,600 |
| 2010/06/02 | 131.8 | 131.8 | 131.8 | 131.8 | ±0 | ±0% | 600 |
| 2010/06/01 | 133.6 | 133.6 | 131.8 | 131.8 | -4.3 | -3.2% | 800 |
| 2010/05/31 | 136.1 | 136.1 | 136.1 | 136.1 | +2.5 | +1.9% | 1,800 |
| 2010/05/28 | 132.5 | 133.6 | 132.5 | 133.6 | +1.1 | +0.8% | 4,200 |
| 2010/05/27 | 130.2 | 132.5 | 130.2 | 132.5 | +2.3 | +1.8% | 2,600 |
3501～
3550
件表示中 / 4694件
類似銘柄と比較する
現在ご覧いただいている「ＩＦＩＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＦＩＳ | 57,800円 | +2.6% | +2.4% | 3.37% | 11.98倍 | 1.01倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| サンメッセ | 37,300円 | +3.2% | +16.7% | 2.14% | 18.35倍 | 0.50倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| アルメディオ | 31,800円 | -37.7% | -65.8% | 0.00% | 8.32倍 | 0.79倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| 重松製 | 82,100円 | +1.6% | +20.0% | 1.83% | 9.42倍 | 0.70倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| セ キ | 131,000円 | +5.6% | -14.2% | 1.83% | 17.05倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
市場注目の銘柄
チャート関連のコラム
