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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 90 | 91 | 90 | 90.1 | +1.8 | +2% | 8,800 |
| 2009/02/27 | 91.3 | 91.5 | 88.3 | 88.3 | +1 | +1.1% | 4,400 |
| 2009/02/26 | 86 | 87.3 | 86 | 87.3 | -0.7 | -0.8% | 3,000 |
| 2009/02/25 | 90.1 | 91.1 | 88 | 88 | +0.9 | +1% | 2,400 |
| 2009/02/24 | 88 | 88 | 87 | 87.1 | -0.9 | -1% | 2,000 |
| 2009/02/23 | 87.5 | 88 | 86.5 | 88 | +3 | +3.5% | 5,000 |
| 2009/02/20 | 85.4 | 85.4 | 85 | 85 | -1.3 | -1.5% | 1,800 |
| 2009/02/19 | 88.1 | 88.1 | 86.3 | 86.3 | -1.7 | -1.9% | 3,600 |
| 2009/02/18 | 87.9 | 88 | 87.9 | 88 | +0.1 | +0.1% | 1,800 |
| 2009/02/17 | 90.3 | 90.3 | 87.8 | 87.9 | -3.4 | -3.7% | 1,800 |
| 2009/02/16 | 87.9 | 91.3 | 87.3 | 91.3 | +3.4 | +3.9% | 6,000 |
| 2009/02/13 | 88.1 | 88.1 | 87.8 | 87.9 | -0.1 | -0.1% | 1,400 |
| 2009/02/12 | 88.6 | 88.6 | 88 | 88 | -0.5 | -0.6% | 2,000 |
| 2009/02/10 | 86.6 | 88.5 | 86.6 | 88.5 | +0.9 | +1% | 5,600 |
| 2009/02/09 | 87.6 | 88.6 | 87.6 | 87.6 | ±0 | ±0% | 6,400 |
| 2009/02/06 | 87 | 87.6 | 87 | 87.6 | +0.1 | +0.1% | 6,000 |
| 2009/02/05 | 86.4 | 87.5 | 86.4 | 87.5 | +1.1 | +1.3% | 3,400 |
| 2009/02/04 | 83.8 | 86.4 | 83.8 | 86.4 | +2.7 | +3.2% | 2,800 |
| 2009/02/03 | 83.6 | 83.7 | 83.6 | 83.7 | +0.1 | +0.1% | 2,800 |
| 2009/02/02 | 87.2 | 87.2 | 82.3 | 83.6 | -1.6 | -1.9% | 10,800 |
| 2009/01/30 | 85.6 | 85.7 | 85.2 | 85.2 | -0.5 | -0.6% | 2,400 |
| 2009/01/29 | 87.6 | 87.6 | 85.7 | 85.7 | -1.9 | -2.2% | 1,400 |
| 2009/01/28 | 87.5 | 87.7 | 87.5 | 87.6 | +0.1 | +0.1% | 1,800 |
| 2009/01/27 | 87 | 87.5 | 87 | 87.5 | ±0 | ±0% | 4,200 |
| 2009/01/26 | 87.5 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 3,200 |
| 2009/01/23 | 89.3 | 89.3 | 87.5 | 87.5 | +4.1 | +4.9% | 4,000 |
| 2009/01/22 | 85 | 85.1 | 83.3 | 83.4 | -1.7 | -2% | 3,200 |
| 2009/01/21 | 85 | 85.1 | 85 | 85.1 | -1 | -1.2% | 2,600 |
| 2009/01/20 | 86.6 | 86.6 | 86.1 | 86.1 | ±0 | ±0% | 3,000 |
| 2009/01/19 | 92.5 | 92.5 | 85 | 86.1 | -8.9 | -9.4% | 6,000 |
| 2009/01/16 | 95 | 95 | 95 | 95 | - | - | 1,600 |
| 2009/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 99.5 | 99.5 | 99.5 | 99.5 | ±0 | ±0% | 200 |
| 2009/01/09 | 99.5 | 99.5 | 99.5 | 99.5 | +2 | +2.1% | 2,600 |
| 2009/01/08 | 97.5 | 97.5 | 96.5 | 97.5 | -3.5 | -3.5% | 2,400 |
| 2009/01/07 | 99 | 101 | 99 | 101 | +2 | +2% | 1,400 |
| 2009/01/06 | 90.5 | 99 | 90.5 | 99 | +9.4 | +10.5% | 7,800 |
| 2009/01/05 | 90 | 90 | 89.5 | 89.6 | +0.6 | +0.7% | 1,600 |
| 2008/12/30 | 89 | 89.5 | 89 | 89 | +1.5 | +1.7% | 600 |
| 2008/12/29 | 87.7 | 87.8 | 87.5 | 87.5 | -0.2 | -0.2% | 3,000 |
| 2008/12/26 | 87.7 | 88 | 87.7 | 87.7 | -5 | -5.4% | 8,200 |
| 2008/12/25 | 96.6 | 96.6 | 90 | 92.7 | +6.6 | +7.7% | 16,600 |
| 2008/12/24 | 96.5 | 96.5 | 86 | 86.1 | -14.9 | -14.8% | 12,400 |
| 2008/12/22 | 110.5 | 110.6 | 101 | 101 | - | - | 6,800 |
| 2008/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/18 | 116 | 116 | 116 | 116 | -0.5 | -0.4% | 200 |
| 2008/12/17 | 116.3 | 116.5 | 116.3 | 116.5 | -4 | -3.3% | 1,800 |
| 2008/12/16 | 118 | 120.5 | 118 | 120.5 | -0.7 | -0.6% | 4,000 |
| 2008/12/15 | 118.5 | 121.2 | 118.5 | 121.2 | - | - | 600 |
3851～
3900
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
