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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 120.1 | 120.1 | 115.5 | 115.5 | -4.5 | -3.8% | 3,200 |
| 2009/05/15 | 112.5 | 120 | 112.5 | 120 | +6.2 | +5.4% | 4,600 |
| 2009/05/14 | 114.6 | 114.7 | 113.8 | 113.8 | -1.2 | -1% | 4,200 |
| 2009/05/13 | 114 | 115 | 113.8 | 115 | +1.2 | +1.1% | 3,000 |
| 2009/05/12 | 113.8 | 113.8 | 113.8 | 113.8 | -4.5 | -3.8% | 1,800 |
| 2009/05/11 | 116.5 | 118.3 | 113.8 | 118.3 | +3.3 | +2.9% | 3,800 |
| 2009/05/08 | 107.5 | 115 | 107.5 | 115 | +7.5 | +7% | 2,400 |
| 2009/05/07 | 113 | 113 | 107.5 | 107.5 | +3.5 | +3.4% | 4,400 |
| 2009/05/01 | 103.7 | 105.5 | 103.7 | 104 | -2.7 | -2.5% | 2,800 |
| 2009/04/30 | 112.5 | 112.5 | 106.3 | 106.7 | -5.8 | -5.2% | 3,000 |
| 2009/04/28 | 114 | 115 | 112.5 | 112.5 | -1.5 | -1.3% | 6,000 |
| 2009/04/27 | 116 | 116 | 112.5 | 114 | -5 | -4.2% | 2,600 |
| 2009/04/24 | 123.1 | 124.5 | 112.7 | 119 | +8 | +7.2% | 16,600 |
| 2009/04/23 | 105 | 111 | 105 | 111 | +8.5 | +8.3% | 3,400 |
| 2009/04/22 | 102.8 | 102.8 | 102.5 | 102.5 | -4.3 | -4% | 4,000 |
| 2009/04/21 | 106.7 | 106.8 | 105 | 106.8 | -0.2 | -0.2% | 1,400 |
| 2009/04/20 | 109.1 | 109.1 | 107 | 107 | -0.6 | -0.6% | 400 |
| 2009/04/17 | 101.6 | 107.6 | 101.6 | 107.6 | ±0 | ±0% | 1,800 |
| 2009/04/16 | 105 | 107.6 | 105 | 107.6 | +2.6 | +2.5% | 2,400 |
| 2009/04/15 | 101.5 | 106.5 | 101.5 | 105 | +6.5 | +6.6% | 3,400 |
| 2009/04/14 | 105.5 | 105.5 | 98 | 98.5 | -6.6 | -6.3% | 10,400 |
| 2009/04/13 | 107.6 | 108.5 | 105.1 | 105.1 | -1.9 | -1.8% | 4,200 |
| 2009/04/10 | 102.5 | 107.5 | 101.5 | 107 | +8 | +8.1% | 7,000 |
| 2009/04/09 | 95.3 | 103.5 | 95.3 | 99 | +4 | +4.2% | 8,000 |
| 2009/04/08 | 95 | 95 | 95 | 95 | ±0 | ±0% | 200 |
| 2009/04/07 | 92 | 95 | 92 | 95 | +4.2 | +4.6% | 1,200 |
| 2009/04/06 | 91.5 | 92 | 90.8 | 90.8 | +0.1 | +0.1% | 4,000 |
| 2009/04/03 | 90.5 | 90.7 | 90 | 90.7 | +0.2 | +0.2% | 3,400 |
| 2009/04/02 | 90.2 | 90.5 | 90 | 90.5 | ±0 | ±0% | 9,000 |
| 2009/04/01 | 90.4 | 90.5 | 90.1 | 90.5 | ±0 | ±0% | 12,800 |
| 2009/03/31 | 90.6 | 92.5 | 90.5 | 90.5 | -2 | -2.2% | 4,400 |
| 2009/03/30 | 92.5 | 93.5 | 92.5 | 92.5 | ±0 | ±0% | 3,400 |
| 2009/03/27 | 92.5 | 95 | 92.5 | 92.5 | ±0 | ±0% | 5,000 |
| 2009/03/26 | 92 | 92.5 | 92 | 92.5 | -0.4 | -0.4% | 8,000 |
| 2009/03/25 | 90 | 92.9 | 90 | 92.9 | +6.8 | +7.9% | 13,000 |
| 2009/03/24 | 84.9 | 90.5 | 84.5 | 86.1 | +3 | +3.6% | 14,600 |
| 2009/03/23 | 84.1 | 84.1 | 83.1 | 83.1 | ±0 | ±0% | 6,600 |
| 2009/03/19 | 84 | 84 | 83.1 | 83.1 | -0.9 | -1.1% | 3,200 |
| 2009/03/18 | 84.5 | 84.9 | 83.1 | 84 | -0.2 | -0.2% | 9,400 |
| 2009/03/17 | 83 | 84.2 | 83 | 84.2 | -0.8 | -0.9% | 3,600 |
| 2009/03/16 | 83.6 | 85 | 83.5 | 85 | +2.4 | +2.9% | 9,000 |
| 2009/03/13 | 84.4 | 85 | 82.6 | 82.6 | -2.4 | -2.8% | 15,200 |
| 2009/03/12 | 84.3 | 85 | 82.5 | 85 | -0.1 | -0.1% | 12,000 |
| 2009/03/11 | 88 | 88 | 85.1 | 85.1 | -2.4 | -2.7% | 5,600 |
| 2009/03/10 | 89.1 | 90 | 87.5 | 87.5 | -1.5 | -1.7% | 3,600 |
| 2009/03/09 | 90.8 | 90.8 | 89 | 89 | -0.5 | -0.6% | 2,600 |
| 2009/03/06 | 88.6 | 89.5 | 88.6 | 89.5 | +0.2 | +0.2% | 600 |
| 2009/03/05 | 89.3 | 89.8 | 89.3 | 89.3 | +0.7 | +0.8% | 7,400 |
| 2009/03/04 | 90.8 | 90.8 | 88.6 | 88.6 | -1.5 | -1.7% | 800 |
| 2009/03/03 | 90.1 | 90.1 | 90.1 | 90.1 | ±0 | ±0% | 3,600 |
3801～
3850
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
