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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/24 | 1,140 | 1,210 | 1,140 | 1,170 | +40 | +3.5% | 475,000 |
| 2005/11/22 | 1,150 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 221,000 |
| 2005/11/21 | 1,190 | 1,200 | 1,160 | 1,160 | -10 | -0.9% | 178,000 |
| 2005/11/18 | 1,170 | 1,200 | 1,150 | 1,170 | ±0 | ±0% | 156,000 |
| 2005/11/17 | 1,200 | 1,210 | 1,150 | 1,170 | -40 | -3.3% | 280,000 |
| 2005/11/16 | 1,220 | 1,220 | 1,170 | 1,210 | -10 | -0.8% | 274,000 |
| 2005/11/15 | 1,280 | 1,320 | 1,210 | 1,220 | -80 | -6.2% | 631,000 |
| 2005/11/14 | 1,180 | 1,350 | 1,180 | 1,300 | +110 | +9.2% | 869,000 |
| 2005/11/11 | 1,280 | 1,280 | 1,190 | 1,190 | -90 | -7% | 473,000 |
| 2005/11/10 | 1,130 | 1,330 | 1,120 | 1,280 | +150 | +13.3% | 1,362,000 |
| 2005/11/09 | 1,150 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 86,000 |
| 2005/11/08 | 1,170 | 1,170 | 1,150 | 1,160 | -20 | -1.7% | 76,000 |
| 2005/11/07 | 1,180 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 74,000 |
| 2005/11/04 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 112,000 |
| 2005/11/02 | 1,210 | 1,210 | 1,170 | 1,180 | -30 | -2.5% | 108,000 |
| 2005/11/01 | 1,220 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 41,000 |
4801～
4850
件表示中 / 4876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 | 63,000円 | +22.0% | +13.6% | 5.00% | 11.90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 | 690,000円 | +4.3% | +20.8% | 2.17% | 6.69倍 | 0.27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 | 34,900円 | +4.6% | -1.4% | 2.29% | 25.27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
