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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,300 | 1,300 | 1,297 | 1,297 | -3 | -0.2% | 1,500 |
| 2022/11/09 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,300 |
| 2022/11/08 | 1,300 | 1,305 | 1,300 | 1,300 | +3 | +0.2% | 2,000 |
| 2022/11/07 | 1,291 | 1,297 | 1,291 | 1,297 | +6 | +0.5% | 2,100 |
| 2022/11/04 | 1,296 | 1,296 | 1,290 | 1,291 | -5 | -0.4% | 1,200 |
| 2022/11/02 | 1,297 | 1,297 | 1,296 | 1,296 | -2 | -0.2% | 1,600 |
| 2022/11/01 | 1,300 | 1,300 | 1,275 | 1,298 | -2 | -0.2% | 2,200 |
| 2022/10/31 | 1,299 | 1,301 | 1,299 | 1,300 | ±0 | ±0% | 2,200 |
| 2022/10/28 | 1,300 | 1,307 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2022/10/27 | 1,301 | 1,301 | 1,296 | 1,300 | ±0 | ±0% | 1,600 |
| 2022/10/26 | 1,294 | 1,300 | 1,283 | 1,300 | +6 | +0.5% | 2,700 |
| 2022/10/25 | 1,282 | 1,294 | 1,282 | 1,294 | +19 | +1.5% | 200 |
| 2022/10/24 | 1,273 | 1,276 | 1,273 | 1,275 | - | - | 1,300 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,272 | 1,273 | 1,272 | 1,273 | +1 | +0.1% | 2,600 |
| 2022/10/19 | 1,274 | 1,274 | 1,272 | 1,272 | -1 | -0.1% | 2,100 |
| 2022/10/18 | 1,294 | 1,295 | 1,264 | 1,273 | -21 | -1.6% | 4,400 |
| 2022/10/17 | 1,288 | 1,294 | 1,288 | 1,294 | +2 | +0.2% | 1,300 |
| 2022/10/14 | 1,300 | 1,300 | 1,292 | 1,292 | +2 | +0.2% | 1,300 |
| 2022/10/13 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 1,300 |
| 2022/10/12 | 1,300 | 1,301 | 1,300 | 1,300 | -6 | -0.5% | 1,300 |
| 2022/10/11 | 1,296 | 1,308 | 1,294 | 1,306 | +10 | +0.8% | 1,400 |
| 2022/10/07 | 1,293 | 1,296 | 1,285 | 1,296 | +3 | +0.2% | 700 |
| 2022/10/06 | 1,271 | 1,298 | 1,271 | 1,293 | +22 | +1.7% | 2,300 |
| 2022/10/05 | 1,270 | 1,271 | 1,270 | 1,271 | +10 | +0.8% | 1,100 |
| 2022/10/04 | 1,260 | 1,261 | 1,260 | 1,261 | +1 | +0.1% | 400 |
| 2022/10/03 | 1,273 | 1,273 | 1,240 | 1,260 | -13 | -1% | 1,800 |
| 2022/09/30 | 1,256 | 1,273 | 1,256 | 1,273 | - | - | 300 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,260 | 1,274 | 1,256 | 1,256 | -23 | -1.8% | 700 |
| 2022/09/27 | 1,279 | 1,279 | 1,279 | 1,279 | - | - | 100 |
| 2022/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/22 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2022/09/21 | 1,284 | 1,288 | 1,279 | 1,279 | -2 | -0.2% | 1,800 |
| 2022/09/20 | 1,300 | 1,300 | 1,273 | 1,281 | -35 | -2.7% | 3,500 |
| 2022/09/16 | 1,305 | 1,316 | 1,305 | 1,316 | -19 | -1.4% | 600 |
| 2022/09/15 | 1,335 | 1,335 | 1,335 | 1,335 | +30 | +2.3% | 500 |
| 2022/09/14 | 1,359 | 1,359 | 1,304 | 1,305 | - | - | 1,700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,350 | 1,350 | 1,338 | 1,338 | -14 | -1% | 200 |
| 2022/09/09 | 1,347 | 1,370 | 1,329 | 1,352 | +3 | +0.2% | 4,000 |
| 2022/09/08 | 1,325 | 1,349 | 1,325 | 1,349 | -1 | -0.1% | 600 |
| 2022/09/07 | 1,350 | 1,350 | 1,350 | 1,350 | +9 | +0.7% | 500 |
| 2022/09/06 | 1,327 | 1,341 | 1,315 | 1,341 | +26 | +2% | 2,900 |
| 2022/09/05 | 1,300 | 1,315 | 1,300 | 1,315 | -11 | -0.8% | 600 |
| 2022/09/02 | 1,311 | 1,328 | 1,300 | 1,326 | +25 | +1.9% | 1,900 |
| 2022/09/01 | 1,310 | 1,310 | 1,300 | 1,301 | -8 | -0.6% | 1,300 |
| 2022/08/31 | 1,309 | 1,309 | 1,300 | 1,309 | ±0 | ±0% | 1,000 |
| 2022/08/30 | 1,302 | 1,309 | 1,299 | 1,309 | +21 | +1.6% | 700 |
| 2022/08/29 | 1,278 | 1,288 | 1,278 | 1,288 | -13 | -1% | 1,100 |
651～
700
件表示中 / 3736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 | 165,400円 | +1.7% | -7.3% | 1.81% | 6.68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 |
| ウイルコＨＤ | 12,200円 | +4.7% | - | 1.64% | 60.10倍 | 0.87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 |
| クロスフォー | 16,800円 | +9.9% | - | 0.21% | 95.45倍 | 1.59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 |
| 総合商研 | 87,000円 | 0.0% | +1.2% | 2.30% | 9.32倍 | 0.72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 | 146,900円 | +1.3% | -25.5% | 4.36% | 112.39倍 | 0.21倍 |
|
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
