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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,280 | 1,301 | 1,275 | 1,301 | +31 | +2.4% | 1,900 |
| 2022/08/25 | 1,270 | 1,273 | 1,270 | 1,270 | +5 | +0.4% | 1,200 |
| 2022/08/24 | 1,280 | 1,280 | 1,265 | 1,265 | +4 | +0.3% | 500 |
| 2022/08/23 | 1,264 | 1,286 | 1,261 | 1,261 | -20 | -1.6% | 900 |
| 2022/08/22 | 1,256 | 1,281 | 1,256 | 1,281 | +2 | +0.2% | 600 |
| 2022/08/19 | 1,262 | 1,279 | 1,262 | 1,279 | -4 | -0.3% | 300 |
| 2022/08/18 | 1,265 | 1,283 | 1,262 | 1,283 | +18 | +1.4% | 1,000 |
| 2022/08/17 | 1,247 | 1,265 | 1,247 | 1,265 | +15 | +1.2% | 600 |
| 2022/08/16 | 1,240 | 1,260 | 1,240 | 1,250 | +12 | +1% | 800 |
| 2022/08/15 | 1,253 | 1,253 | 1,235 | 1,238 | -15 | -1.2% | 1,500 |
| 2022/08/12 | 1,232 | 1,480 | 1,232 | 1,253 | +55 | +4.6% | 19,300 |
| 2022/08/10 | 1,171 | 1,198 | 1,171 | 1,198 | - | - | 500 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 1,197 | 1,197 | 1,197 | 1,197 | +30 | +2.6% | 100 |
| 2022/08/04 | 1,167 | 1,167 | 1,167 | 1,167 | -23 | -1.9% | 100 |
| 2022/08/03 | 1,181 | 1,190 | 1,181 | 1,190 | -21 | -1.7% | 300 |
| 2022/08/02 | 1,199 | 1,213 | 1,199 | 1,211 | +30 | +2.5% | 400 |
| 2022/08/01 | 1,194 | 1,194 | 1,181 | 1,181 | -19 | -1.6% | 1,400 |
| 2022/07/29 | 1,212 | 1,212 | 1,199 | 1,200 | - | - | 800 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,202 | 1,226 | 1,202 | 1,226 | ±0 | ±0% | 200 |
| 2022/07/25 | 1,201 | 1,226 | 1,201 | 1,226 | - | - | 400 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,227 | 1,230 | 1,208 | 1,227 | +30 | +2.5% | 1,100 |
| 2022/07/19 | 1,207 | 1,207 | 1,197 | 1,197 | -27 | -2.2% | 400 |
| 2022/07/15 | 1,224 | 1,225 | 1,224 | 1,224 | -19 | -1.5% | 900 |
| 2022/07/14 | 1,243 | 1,243 | 1,243 | 1,243 | - | - | 100 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 400 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,215 | 1,228 | 1,214 | 1,228 | -2 | -0.2% | 500 |
| 2022/07/06 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 200 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 1,222 | 1,225 | 1,209 | 1,209 | - | - | 600 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,222 | 1,252 | 1,207 | 1,252 | +24 | +2% | 700 |
| 2022/06/27 | 1,219 | 1,228 | 1,219 | 1,228 | -17 | -1.4% | 300 |
| 2022/06/24 | 1,228 | 1,245 | 1,228 | 1,245 | +29 | +2.4% | 400 |
| 2022/06/23 | 1,253 | 1,253 | 1,216 | 1,216 | -16 | -1.3% | 800 |
| 2022/06/22 | 1,245 | 1,245 | 1,215 | 1,232 | -24 | -1.9% | 1,600 |
| 2022/06/21 | 1,267 | 1,268 | 1,256 | 1,256 | - | - | 400 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
