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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,280 | 1,290 | 1,235 | 1,270 | +5 | +0.4% | 64,000 |
| 2006/02/08 | 1,235 | 1,350 | 1,230 | 1,265 | +30 | +2.4% | 177,200 |
| 2006/02/07 | 1,220 | 1,235 | 1,210 | 1,235 | +20 | +1.6% | 37,200 |
| 2006/02/06 | 1,235 | 1,235 | 1,210 | 1,215 | -20 | -1.6% | 40,200 |
| 2006/02/03 | 1,235 | 1,240 | 1,215 | 1,235 | -10 | -0.8% | 33,000 |
| 2006/02/02 | 1,260 | 1,265 | 1,230 | 1,245 | -5 | -0.4% | 44,400 |
| 2006/02/01 | 1,240 | 1,275 | 1,230 | 1,250 | ±0 | ±0% | 43,200 |
| 2006/01/31 | 1,280 | 1,290 | 1,240 | 1,250 | -20 | -1.6% | 66,000 |
| 2006/01/30 | 1,295 | 1,305 | 1,260 | 1,270 | +15 | +1.2% | 92,800 |
| 2006/01/27 | 1,240 | 1,255 | 1,225 | 1,255 | +35 | +2.9% | 75,600 |
| 2006/01/26 | 1,260 | 1,280 | 1,200 | 1,220 | +30 | +2.5% | 126,200 |
| 2006/01/25 | 1,220 | 1,225 | 1,185 | 1,190 | ±0 | ±0% | 99,200 |
| 2006/01/24 | 1,160 | 1,220 | 1,130 | 1,190 | +75 | +6.7% | 108,000 |
| 2006/01/23 | 1,150 | 1,200 | 1,115 | 1,115 | -135 | -10.8% | 46,200 |
| 2006/01/20 | 1,325 | 1,335 | 1,155 | 1,250 | -95 | -7.1% | 131,200 |
| 2006/01/19 | 1,225 | 1,370 | 1,225 | 1,345 | +80 | +6.3% | 53,200 |
| 2006/01/18 | 1,425 | 1,425 | 1,265 | 1,265 | -250 | -16.5% | 38,800 |
| 2006/01/17 | 1,530 | 1,645 | 1,455 | 1,515 | -125 | -7.6% | 75,600 |
| 2006/01/16 | 1,500 | 1,640 | 1,495 | 1,640 | +170 | +11.6% | 109,200 |
| 2006/01/13 | 1,440 | 1,505 | 1,440 | 1,470 | +20 | +1.4% | 22,800 |
| 2006/01/12 | 1,475 | 1,480 | 1,445 | 1,450 | -15 | -1% | 15,000 |
| 2006/01/11 | 1,500 | 1,530 | 1,450 | 1,465 | -15 | -1% | 27,800 |
| 2006/01/10 | 1,530 | 1,535 | 1,425 | 1,480 | -25 | -1.7% | 26,600 |
| 2006/01/06 | 1,525 | 1,580 | 1,505 | 1,505 | -35 | -2.3% | 50,400 |
| 2006/01/05 | 1,555 | 1,555 | 1,520 | 1,540 | +20 | +1.3% | 30,600 |
| 2006/01/04 | 1,510 | 1,535 | 1,510 | 1,520 | +20 | +1.3% | 18,800 |
| 2005/12/30 | 1,525 | 1,545 | 1,500 | 1,500 | ±0 | ±0% | 13,200 |
| 2005/12/29 | 1,550 | 1,590 | 1,485 | 1,500 | +15 | +1% | 54,600 |
| 2005/12/28 | 1,420 | 1,500 | 1,385 | 1,485 | +70 | +4.9% | 36,800 |
| 2005/12/27 | 1,395 | 1,430 | 1,395 | 1,415 | +15 | +1.1% | 13,000 |
| 2005/12/26 | 1,425 | 1,425 | 1,365 | 1,400 | -15 | -1.1% | 23,800 |
| 2005/12/22 | 1,420 | 1,425 | 1,365 | 1,415 | +10 | +0.7% | 16,000 |
| 2005/12/21 | 1,520 | 1,520 | 1,375 | 1,405 | -80 | -5.4% | 79,200 |
| 2005/12/20 | 1,540 | 1,560 | 1,455 | 1,485 | -50 | -3.3% | 67,000 |
| 2005/12/19 | 1,590 | 1,600 | 1,505 | 1,535 | +15 | +1% | 57,000 |
| 2005/12/16 | 1,515 | 1,660 | 1,485 | 1,520 | +45 | +3.1% | 221,200 |
| 2005/12/15 | 1,305 | 1,475 | 1,305 | 1,475 | +205 | +16.1% | 128,200 |
| 2005/12/14 | 1,230 | 1,305 | 1,230 | 1,270 | +55 | +4.5% | 25,400 |
| 2005/12/13 | 1,230 | 1,230 | 1,210 | 1,215 | -5 | -0.4% | 5,200 |
| 2005/12/12 | 1,215 | 1,235 | 1,200 | 1,220 | -5 | -0.4% | 11,800 |
| 2005/12/09 | 1,200 | 1,250 | 1,200 | 1,225 | ±0 | ±0% | 7,800 |
| 2005/12/08 | 1,230 | 1,230 | 1,190 | 1,225 | -15 | -1.2% | 9,800 |
| 2005/12/07 | 1,250 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 6,600 |
| 2005/12/06 | 1,245 | 1,265 | 1,240 | 1,250 | -5 | -0.4% | 7,800 |
| 2005/12/05 | 1,305 | 1,305 | 1,250 | 1,255 | -55 | -4.2% | 16,000 |
| 2005/12/02 | 1,300 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 21,800 |
| 2005/12/01 | 1,250 | 1,320 | 1,220 | 1,300 | +40 | +3.2% | 27,600 |
| 2005/11/30 | 1,325 | 1,330 | 1,245 | 1,260 | -55 | -4.2% | 28,800 |
| 2005/11/29 | 1,320 | 1,375 | 1,280 | 1,315 | -95 | -6.7% | 52,200 |
| 2005/11/28 | 1,565 | 1,570 | 1,410 | 1,410 | - | - | 174,400 |
4751～
4800
件表示中 / 4843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 | 58,600円 | +22.0% | +13.6% | 5.38% | 11.07倍 | 1.00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 |
| 重松製 | 84,500円 | +2.0% | -1.5% | 1.78% | 7.33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 |
| 南海プライ | 600,000円 | +4.3% | +20.8% | 2.50% | 5.81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 |
| ＣＳランバー | 288,000円 | -5.4% | -8.7% | 2.78% | 4.10倍 | 0.50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 |
| クレステック | 162,500円 | -0.7% | -3.5% | 4.68% | 6.42倍 | 0.58倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
市場注目の銘柄
チャート関連のコラム
