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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,175 | 1,203 | 1,175 | 1,191 | +13 | +1.1% | 1,000 |
| 2022/03/30 | 1,174 | 1,178 | 1,174 | 1,178 | -16 | -1.3% | 1,300 |
| 2022/03/29 | 1,190 | 1,200 | 1,170 | 1,194 | +22 | +1.9% | 1,600 |
| 2022/03/28 | 1,200 | 1,200 | 1,170 | 1,172 | -44 | -3.6% | 500 |
| 2022/03/25 | 1,200 | 1,217 | 1,190 | 1,216 | - | - | 900 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,165 | 1,200 | 1,165 | 1,200 | +5 | +0.4% | 1,700 |
| 2022/03/22 | 1,169 | 1,209 | 1,169 | 1,195 | +26 | +2.2% | 1,300 |
| 2022/03/18 | 1,175 | 1,178 | 1,137 | 1,169 | +24 | +2.1% | 1,500 |
| 2022/03/17 | 1,130 | 1,179 | 1,130 | 1,145 | +25 | +2.2% | 2,200 |
| 2022/03/16 | 1,148 | 1,148 | 1,119 | 1,120 | -28 | -2.4% | 2,200 |
| 2022/03/15 | 1,138 | 1,148 | 1,108 | 1,148 | +14 | +1.2% | 700 |
| 2022/03/14 | 1,134 | 1,134 | 1,134 | 1,134 | -1 | -0.1% | 300 |
| 2022/03/11 | 1,137 | 1,137 | 1,135 | 1,135 | +20 | +1.8% | 200 |
| 2022/03/10 | 1,147 | 1,147 | 1,115 | 1,115 | +23 | +2.1% | 1,000 |
| 2022/03/09 | 1,154 | 1,154 | 1,092 | 1,092 | -53 | -4.6% | 3,400 |
| 2022/03/08 | 1,153 | 1,153 | 1,145 | 1,145 | -13 | -1.1% | 400 |
| 2022/03/07 | 1,158 | 1,178 | 1,158 | 1,158 | -26 | -2.2% | 300 |
| 2022/03/04 | 1,202 | 1,202 | 1,181 | 1,184 | -18 | -1.5% | 500 |
| 2022/03/03 | 1,179 | 1,219 | 1,157 | 1,202 | +23 | +2% | 2,700 |
| 2022/03/02 | 1,188 | 1,188 | 1,151 | 1,179 | -9 | -0.8% | 1,900 |
| 2022/03/01 | 1,191 | 1,207 | 1,175 | 1,188 | -25 | -2.1% | 1,200 |
| 2022/02/28 | 1,215 | 1,222 | 1,192 | 1,213 | +2 | +0.2% | 1,400 |
| 2022/02/25 | 1,190 | 1,223 | 1,190 | 1,211 | - | - | 1,500 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | +19 | +1.5% | 100 |
| 2022/02/16 | 1,228 | 1,245 | 1,210 | 1,231 | +3 | +0.2% | 1,900 |
| 2022/02/15 | 1,232 | 1,232 | 1,216 | 1,228 | -4 | -0.3% | 1,800 |
| 2022/02/14 | 1,267 | 1,267 | 1,232 | 1,232 | -31 | -2.5% | 700 |
| 2022/02/10 | 1,243 | 1,263 | 1,230 | 1,263 | +23 | +1.9% | 1,500 |
| 2022/02/09 | 1,240 | 1,269 | 1,230 | 1,240 | -38 | -3% | 2,500 |
| 2022/02/08 | 1,278 | 1,278 | 1,278 | 1,278 | +6 | +0.5% | 100 |
| 2022/02/07 | 1,272 | 1,272 | 1,272 | 1,272 | +2 | +0.2% | 100 |
| 2022/02/04 | 1,279 | 1,279 | 1,256 | 1,270 | -9 | -0.7% | 1,200 |
| 2022/02/03 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 100 |
| 2022/02/02 | 1,266 | 1,280 | 1,255 | 1,280 | -16 | -1.2% | 1,500 |
| 2022/02/01 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 100 |
| 2022/01/31 | 1,293 | 1,296 | 1,293 | 1,296 | - | - | 200 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,263 | 1,293 | 1,263 | 1,293 | - | - | 200 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,261 | 1,290 | 1,260 | 1,290 | -1 | -0.1% | 1,000 |
| 2022/01/21 | 1,290 | 1,291 | 1,280 | 1,291 | - | - | 600 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,291 | 1,303 | 1,291 | 1,303 | -6 | -0.5% | 300 |
| 2022/01/18 | 1,294 | 1,311 | 1,286 | 1,309 | - | - | 1,300 |
651～
700
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
