日本アイ・エス・ケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,671 | 1,671 | 1,648 | 1,648 | +7 | +0.4% | 1,400 |
| 2025/07/03 | 1,662 | 1,662 | 1,641 | 1,641 | -21 | -1.3% | 400 |
| 2025/07/02 | 1,631 | 1,674 | 1,631 | 1,662 | +32 | +2% | 1,300 |
| 2025/07/01 | 1,651 | 1,660 | 1,630 | 1,630 | -20 | -1.2% | 4,000 |
| 2025/06/30 | 1,665 | 1,695 | 1,648 | 1,650 | -11 | -0.7% | 1,000 |
| 2025/06/27 | 1,633 | 1,661 | 1,633 | 1,661 | +29 | +1.8% | 1,100 |
| 2025/06/26 | 1,674 | 1,674 | 1,610 | 1,632 | -48 | -2.9% | 2,200 |
| 2025/06/25 | 1,633 | 1,680 | 1,565 | 1,680 | +48 | +2.9% | 3,600 |
| 2025/06/24 | 1,679 | 1,679 | 1,608 | 1,632 | -39 | -2.3% | 4,100 |
| 2025/06/23 | 1,750 | 1,750 | 1,651 | 1,671 | +7 | +0.4% | 20,400 |
| 2025/06/20 | 1,621 | 1,665 | 1,621 | 1,664 | +59 | +3.7% | 9,700 |
| 2025/06/19 | 1,609 | 1,617 | 1,600 | 1,605 | -4 | -0.2% | 2,200 |
| 2025/06/18 | 1,600 | 1,609 | 1,585 | 1,609 | +11 | +0.7% | 3,600 |
| 2025/06/17 | 1,569 | 1,598 | 1,568 | 1,598 | +20 | +1.3% | 2,200 |
| 2025/06/16 | 1,567 | 1,578 | 1,556 | 1,578 | +16 | +1% | 3,600 |
| 2025/06/13 | 1,556 | 1,562 | 1,545 | 1,562 | +6 | +0.4% | 1,000 |
| 2025/06/12 | 1,554 | 1,556 | 1,537 | 1,556 | +2 | +0.1% | 3,600 |
| 2025/06/11 | 1,549 | 1,554 | 1,541 | 1,554 | +5 | +0.3% | 800 |
| 2025/06/10 | 1,536 | 1,549 | 1,536 | 1,549 | +13 | +0.8% | 1,000 |
| 2025/06/09 | 1,545 | 1,545 | 1,536 | 1,536 | -14 | -0.9% | 400 |
| 2025/06/06 | 1,550 | 1,550 | 1,524 | 1,550 | +16 | +1% | 2,000 |
| 2025/06/05 | 1,568 | 1,568 | 1,534 | 1,534 | +3 | +0.2% | 5,300 |
| 2025/06/04 | 1,528 | 1,850 | 1,502 | 1,531 | +10 | +0.7% | 228,800 |
| 2025/06/03 | 1,510 | 1,521 | 1,510 | 1,521 | +10 | +0.7% | 1,700 |
| 2025/06/02 | 1,511 | 1,519 | 1,511 | 1,511 | ±0 | ±0% | 1,100 |
| 2025/05/30 | 1,510 | 1,511 | 1,507 | 1,511 | -10 | -0.7% | 800 |
| 2025/05/29 | 1,511 | 1,521 | 1,511 | 1,521 | - | - | 1,600 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,504 | 1,518 | 1,504 | 1,511 | +1 | +0.1% | 500 |
| 2025/05/26 | 1,525 | 1,525 | 1,510 | 1,510 | -15 | -1% | 1,200 |
| 2025/05/23 | 1,526 | 1,526 | 1,525 | 1,525 | -1 | -0.1% | 300 |
| 2025/05/22 | 1,502 | 1,526 | 1,502 | 1,526 | -2 | -0.1% | 2,800 |
| 2025/05/21 | 1,503 | 1,669 | 1,457 | 1,528 | +26 | +1.7% | 135,700 |
| 2025/05/20 | 1,500 | 1,530 | 1,500 | 1,502 | +2 | +0.1% | 5,700 |
| 2025/05/19 | 1,499 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 2,100 |
| 2025/05/16 | 1,502 | 1,502 | 1,500 | 1,500 | -6 | -0.4% | 1,900 |
| 2025/05/15 | 1,506 | 1,528 | 1,506 | 1,506 | +3 | +0.2% | 400 |
| 2025/05/14 | 1,517 | 1,517 | 1,503 | 1,503 | -14 | -0.9% | 600 |
| 2025/05/13 | 1,529 | 1,530 | 1,500 | 1,517 | -12 | -0.8% | 2,700 |
| 2025/05/12 | 1,503 | 1,529 | 1,501 | 1,529 | +26 | +1.7% | 1,700 |
| 2025/05/09 | 1,501 | 1,503 | 1,501 | 1,503 | +2 | +0.1% | 500 |
| 2025/05/08 | 1,509 | 1,510 | 1,501 | 1,501 | -8 | -0.5% | 400 |
| 2025/05/07 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 700 |
| 2025/05/02 | 1,509 | 1,511 | 1,505 | 1,509 | +4 | +0.3% | 1,700 |
| 2025/05/01 | 1,505 | 1,506 | 1,505 | 1,505 | ±0 | ±0% | 900 |
| 2025/04/30 | 1,503 | 1,515 | 1,503 | 1,505 | +2 | +0.1% | 1,300 |
| 2025/04/28 | 1,507 | 1,507 | 1,503 | 1,503 | -5 | -0.3% | 500 |
| 2025/04/25 | 1,531 | 1,531 | 1,508 | 1,508 | -23 | -1.5% | 2,000 |
| 2025/04/24 | 1,506 | 1,531 | 1,506 | 1,531 | +28 | +1.9% | 2,500 |
| 2025/04/23 | 1,527 | 1,527 | 1,503 | 1,503 | -17 | -1.1% | 400 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「日アイエスケイ」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 |
|---|---|---|---|---|---|---|---|---|
| 日アイエスケイ | 164,800円 | +1.7% | -7.3% | 1.82% | 6.65倍 | 0.59倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| クロスフォー | 17,000円 | +9.9% | - | 0.21% | 96.59倍 | 1.61倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ウイルコＨＤ | 12,300円 | +4.7% | - | 1.63% | 60.59倍 | 0.88倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.73倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 145,800円 | +1.3% | -25.5% | - | - | - |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
市場注目の銘柄
チャート関連のコラム
