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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 130.2 | 130.2 | 130.2 | 130.2 | ±0 | ±0% | 5,400 |
| 2010/05/25 | 130.1 | 130.2 | 130.1 | 130.2 | +0.1 | +0.1% | 3,800 |
| 2010/05/24 | 131.9 | 132.6 | 130.1 | 130.1 | -1.8 | -1.4% | 9,800 |
| 2010/05/21 | 137.1 | 137.1 | 125 | 131.9 | -5.2 | -3.8% | 15,400 |
| 2010/05/20 | 137 | 137.1 | 137 | 137.1 | -2.4 | -1.7% | 4,200 |
| 2010/05/19 | 147 | 147 | 135.8 | 139.5 | -6.3 | -4.3% | 11,400 |
| 2010/05/18 | 147 | 147 | 145.8 | 145.8 | ±0 | ±0% | 2,600 |
| 2010/05/17 | 145.8 | 145.8 | 145.8 | 145.8 | -7.5 | -4.9% | 8,800 |
| 2010/05/14 | 153.3 | 153.3 | 153.3 | 153.3 | ±0 | ±0% | 600 |
| 2010/05/13 | 150.5 | 153.3 | 150 | 153.3 | +3 | +2% | 2,000 |
| 2010/05/12 | 151 | 151 | 150 | 150.3 | -4.2 | -2.7% | 5,600 |
| 2010/05/11 | 159 | 159 | 152 | 154.5 | -2 | -1.3% | 8,800 |
| 2010/05/10 | 158.8 | 159.8 | 153.5 | 156.5 | -5.8 | -3.6% | 3,400 |
| 2010/05/07 | 164.8 | 164.8 | 155.5 | 162.3 | -12.7 | -7.3% | 16,400 |
| 2010/05/06 | 169.5 | 175 | 169.5 | 175 | -12 | -6.4% | 18,800 |
| 2010/04/30 | 176.5 | 187 | 176.5 | 187 | +7 | +3.9% | 11,400 |
| 2010/04/28 | 185 | 185 | 175 | 180 | -7.5 | -4% | 9,600 |
| 2010/04/27 | 180 | 187.5 | 180 | 187.5 | +4 | +2.2% | 17,800 |
| 2010/04/26 | 179.5 | 183.5 | 175 | 183.5 | +6.5 | +3.7% | 21,600 |
| 2010/04/23 | 175 | 177 | 175 | 177 | +8.5 | +5% | 12,200 |
| 2010/04/22 | 164.5 | 168.5 | 164.5 | 168.5 | +7.5 | +4.7% | 7,800 |
| 2010/04/21 | 168.5 | 171.5 | 161 | 161 | -14.5 | -8.3% | 3,400 |
| 2010/04/20 | 179.5 | 181 | 165 | 175.5 | -4 | -2.2% | 17,400 |
| 2010/04/19 | 172.5 | 179.5 | 168.5 | 179.5 | +6 | +3.5% | 32,800 |
| 2010/04/16 | 165 | 173.5 | 165 | 173.5 | +7 | +4.2% | 18,000 |
| 2010/04/15 | 167 | 167.5 | 163.5 | 166.5 | -1 | -0.6% | 6,800 |
| 2010/04/14 | 168 | 169 | 154.5 | 167.5 | -1 | -0.6% | 13,600 |
| 2010/04/13 | 169.5 | 170 | 159 | 168.5 | -1 | -0.6% | 17,800 |
| 2010/04/12 | 157 | 169.5 | 155 | 169.5 | +15 | +9.7% | 9,200 |
| 2010/04/09 | 150 | 154.5 | 149.5 | 154.5 | ±0 | ±0% | 4,400 |
| 2010/04/08 | 154.5 | 154.5 | 149.3 | 154.5 | -0.3 | -0.2% | 3,800 |
| 2010/04/07 | 152.8 | 154.8 | 152.8 | 154.8 | +2 | +1.3% | 1,000 |
| 2010/04/06 | 152.8 | 152.8 | 152.8 | 152.8 | ±0 | ±0% | 200 |
| 2010/04/05 | 152 | 153 | 144 | 152.8 | +2.5 | +1.7% | 5,800 |
| 2010/04/02 | 151.5 | 155 | 150.3 | 150.3 | -4.7 | -3% | 5,200 |
| 2010/04/01 | 149.8 | 155 | 149.8 | 155 | +5.2 | +3.5% | 4,800 |
| 2010/03/31 | 147.5 | 149.8 | 147.5 | 149.8 | +2.3 | +1.6% | 800 |
| 2010/03/30 | 149 | 149 | 147.5 | 147.5 | -1.5 | -1% | 2,600 |
| 2010/03/29 | 148.6 | 149 | 148.6 | 149 | -7.3 | -4.7% | 1,600 |
| 2010/03/26 | 156 | 156.3 | 150 | 156.3 | -0.2 | -0.1% | 3,000 |
| 2010/03/25 | 158.3 | 163.5 | 151 | 156.5 | -7 | -4.3% | 5,800 |
| 2010/03/24 | 165 | 165 | 155.5 | 163.5 | -1.5 | -0.9% | 3,800 |
| 2010/03/23 | 152 | 166.8 | 152 | 165 | +11 | +7.1% | 8,400 |
| 2010/03/19 | 151.5 | 154 | 140.1 | 154 | -1 | -0.6% | 17,400 |
| 2010/03/18 | 151 | 185.5 | 151 | 155 | +4 | +2.6% | 31,400 |
| 2010/03/17 | 150 | 151 | 143.5 | 151 | +1 | +0.7% | 2,600 |
| 2010/03/16 | 140 | 150 | 140 | 150 | +10 | +7.1% | 5,000 |
| 2010/03/15 | 135 | 140 | 135 | 140 | +6.2 | +4.6% | 1,600 |
| 2010/03/12 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 600 |
| 2010/03/11 | 133.8 | 133.8 | 133.8 | 133.8 | ±0 | ±0% | 1,200 |
3551～
3600
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
