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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 140.6 | 140.6 | 140.6 | 140.6 | +0.1 | +0.1% | 200 |
| 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 |
3651～
3700
件表示中 / 4845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 | 58,400円 | +22.0% | +13.6% | 5.39% | 11.03倍 | 0.99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 |
| 南海プライ | 603,000円 | +4.3% | +20.8% | 2.49% | 5.84倍 | 0.24倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| 重松製 | 83,300円 | +2.0% | -1.5% | 1.80% | 7.22倍 | 0.69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 |
| ＣＳランバー | 294,000円 | -5.4% | -8.7% | 2.72% | 4.18倍 | 0.51倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| Ｂ＆Ｐ | 231,500円 | - | - | 3.02% | 12.51倍 | 1.50倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
市場注目の銘柄
チャート関連のコラム
