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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 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 |
| 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 |
4001～
4050
件表示中 / 4878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 | 63,300円 | +22.0% | +13.6% | 4.98% | 11.96倍 | 1.06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 | 693,000円 | +4.3% | +20.8% | 2.16% | 6.72倍 | 0.28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 |
| エステールＨＤ | 58,800円 | +1.4% | +39.2% | 4.59% | 118.55倍 | 0.52倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| サンメッセ | 34,600円 | +4.6% | -1.4% | 2.31% | 25.05倍 | 0.46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 |
| ＣＳランバー | 332,000円 | +6.9% | +1.2% | 2.41% | 5.16倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
