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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,449 | 1,450 | 1,447 | 1,447 | -2 | -0.1% | 1,900 |
| 2024/11/21 | 1,450 | 1,456 | 1,444 | 1,449 | -4 | -0.3% | 2,600 |
| 2024/11/20 | 1,450 | 1,454 | 1,440 | 1,453 | +2 | +0.1% | 5,700 |
| 2024/11/19 | 1,448 | 1,462 | 1,448 | 1,451 | +3 | +0.2% | 1,900 |
| 2024/11/18 | 1,454 | 1,456 | 1,440 | 1,448 | -7 | -0.5% | 3,800 |
| 2024/11/15 | 1,435 | 1,481 | 1,414 | 1,455 | -45 | -3% | 6,700 |
| 2024/11/14 | 1,509 | 1,530 | 1,475 | 1,500 | +2 | +0.1% | 7,600 |
| 2024/11/13 | 1,486 | 1,508 | 1,470 | 1,498 | +10 | +0.7% | 2,300 |
| 2024/11/12 | 1,485 | 1,488 | 1,471 | 1,488 | +52 | +3.6% | 1,600 |
| 2024/11/11 | 1,488 | 1,490 | 1,429 | 1,436 | -51 | -3.4% | 1,300 |
| 2024/11/08 | 1,485 | 1,487 | 1,470 | 1,487 | +3 | +0.2% | 700 |
| 2024/11/07 | 1,480 | 1,484 | 1,471 | 1,484 | +9 | +0.6% | 300 |
| 2024/11/06 | 1,488 | 1,488 | 1,450 | 1,475 | -14 | -0.9% | 3,400 |
| 2024/11/05 | 1,482 | 1,489 | 1,482 | 1,489 | +37 | +2.5% | 500 |
| 2024/11/01 | 1,460 | 1,460 | 1,452 | 1,452 | -8 | -0.5% | 300 |
| 2024/10/31 | 1,481 | 1,481 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2024/10/30 | 1,462 | 1,462 | 1,450 | 1,460 | -1 | -0.1% | 700 |
| 2024/10/29 | 1,460 | 1,461 | 1,460 | 1,461 | +1 | +0.1% | 400 |
| 2024/10/28 | 1,460 | 1,460 | 1,459 | 1,460 | +10 | +0.7% | 900 |
| 2024/10/25 | 1,460 | 1,460 | 1,449 | 1,450 | -5 | -0.3% | 1,700 |
| 2024/10/24 | 1,460 | 1,463 | 1,422 | 1,455 | -8 | -0.5% | 2,900 |
| 2024/10/23 | 1,461 | 1,463 | 1,453 | 1,463 | -7 | -0.5% | 600 |
| 2024/10/22 | 1,430 | 1,487 | 1,430 | 1,470 | +40 | +2.8% | 6,300 |
| 2024/10/21 | 1,434 | 1,434 | 1,429 | 1,430 | -5 | -0.3% | 1,000 |
| 2024/10/18 | 1,404 | 1,435 | 1,399 | 1,435 | +31 | +2.2% | 3,000 |
| 2024/10/17 | 1,418 | 1,418 | 1,403 | 1,404 | -17 | -1.2% | 1,000 |
| 2024/10/16 | 1,423 | 1,423 | 1,391 | 1,421 | -2 | -0.1% | 4,500 |
| 2024/10/15 | 1,430 | 1,430 | 1,423 | 1,423 | ±0 | ±0% | 800 |
| 2024/10/11 | 1,459 | 1,459 | 1,423 | 1,423 | -36 | -2.5% | 1,100 |
| 2024/10/10 | 1,429 | 1,459 | 1,429 | 1,459 | +31 | +2.2% | 900 |
| 2024/10/09 | 1,449 | 1,449 | 1,428 | 1,428 | -21 | -1.4% | 2,200 |
| 2024/10/08 | 1,480 | 1,480 | 1,449 | 1,449 | -18 | -1.2% | 2,900 |
| 2024/10/07 | 1,494 | 1,494 | 1,465 | 1,467 | -27 | -1.8% | 1,900 |
| 2024/10/04 | 1,489 | 1,494 | 1,489 | 1,494 | +9 | +0.6% | 1,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,473 | 1,485 | +21 | +1.4% | 2,100 |
| 2024/10/02 | 1,427 | 1,464 | 1,427 | 1,464 | +9 | +0.6% | 400 |
| 2024/10/01 | 1,451 | 1,465 | 1,451 | 1,455 | +4 | +0.3% | 1,200 |
| 2024/09/30 | 1,472 | 1,483 | 1,451 | 1,451 | -36 | -2.4% | 1,600 |
| 2024/09/27 | 1,489 | 1,489 | 1,459 | 1,487 | -3 | -0.2% | 1,300 |
| 2024/09/26 | 1,460 | 1,499 | 1,441 | 1,490 | +38 | +2.6% | 2,700 |
| 2024/09/25 | 1,456 | 1,456 | 1,415 | 1,452 | -17 | -1.2% | 1,700 |
| 2024/09/24 | 1,483 | 1,491 | 1,469 | 1,469 | -14 | -0.9% | 1,200 |
| 2024/09/20 | 1,461 | 1,495 | 1,461 | 1,483 | -8 | -0.5% | 1,300 |
| 2024/09/19 | 1,491 | 1,491 | 1,491 | 1,491 | +11 | +0.7% | 100 |
| 2024/09/18 | 1,499 | 1,499 | 1,480 | 1,480 | -34 | -2.2% | 600 |
| 2024/09/17 | 1,522 | 1,522 | 1,500 | 1,514 | -8 | -0.5% | 3,900 |
| 2024/09/13 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 100 |
| 2024/09/12 | 1,522 | 1,522 | 1,515 | 1,522 | ±0 | ±0% | 300 |
| 2024/09/11 | 1,536 | 1,536 | 1,521 | 1,522 | -2 | -0.1% | 1,000 |
| 2024/09/10 | 1,535 | 1,535 | 1,522 | 1,524 | -16 | -1% | 400 |
1～
50
件表示中 / 3586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 | 144,700円 | +0.3% | -0.5% | 2.07% | 6.53倍 | 0.55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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92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 |
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| オービス | 130,200円 | -3.6% | -23.6% | 4.84% | 5.43倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 東ボード | 61,300円 | +24.0% | - | - | - | - |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
