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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,293 | 1,316 | 1,293 | 1,316 | -3 | -0.2% | 300 |
| 2022/01/11 | 1,300 | 1,319 | 1,298 | 1,319 | -2 | -0.2% | 700 |
| 2022/01/07 | 1,283 | 1,321 | 1,283 | 1,321 | +14 | +1.1% | 400 |
| 2022/01/06 | 1,310 | 1,310 | 1,307 | 1,307 | +21 | +1.6% | 600 |
| 2022/01/05 | 1,309 | 1,309 | 1,286 | 1,286 | -23 | -1.8% | 200 |
| 2022/01/04 | 1,309 | 1,309 | 1,309 | 1,309 | +10 | +0.8% | 200 |
| 2021/12/30 | 1,286 | 1,309 | 1,286 | 1,299 | +4 | +0.3% | 900 |
| 2021/12/29 | 1,290 | 1,295 | 1,290 | 1,295 | -24 | -1.8% | 800 |
| 2021/12/28 | 1,342 | 1,342 | 1,288 | 1,319 | -31 | -2.3% | 3,100 |
| 2021/12/27 | 1,340 | 1,355 | 1,310 | 1,350 | +5 | +0.4% | 2,400 |
| 2021/12/24 | 1,322 | 1,345 | 1,320 | 1,345 | +20 | +1.5% | 2,000 |
| 2021/12/23 | 1,322 | 1,347 | 1,322 | 1,325 | -18 | -1.3% | 1,400 |
| 2021/12/22 | 1,321 | 1,343 | 1,320 | 1,343 | -5 | -0.4% | 900 |
| 2021/12/21 | 1,358 | 1,358 | 1,348 | 1,348 | +18 | +1.4% | 200 |
| 2021/12/20 | 1,317 | 1,344 | 1,317 | 1,330 | -17 | -1.3% | 500 |
| 2021/12/17 | 1,325 | 1,355 | 1,325 | 1,347 | +4 | +0.3% | 600 |
| 2021/12/16 | 1,332 | 1,343 | 1,325 | 1,343 | - | - | 1,900 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 1,362 | 1,362 | 1,362 | 1,362 | -6 | -0.4% | 200 |
| 2021/12/13 | 1,333 | 1,368 | 1,333 | 1,368 | +33 | +2.5% | 1,600 |
| 2021/12/10 | 1,311 | 1,336 | 1,311 | 1,335 | +24 | +1.8% | 1,400 |
| 2021/12/09 | 1,350 | 1,350 | 1,311 | 1,311 | -20 | -1.5% | 700 |
| 2021/12/08 | 1,315 | 1,331 | 1,306 | 1,331 | +25 | +1.9% | 2,100 |
| 2021/12/07 | 1,304 | 1,306 | 1,278 | 1,306 | +13 | +1% | 1,600 |
| 2021/12/06 | 1,307 | 1,308 | 1,278 | 1,293 | -44 | -3.3% | 3,100 |
| 2021/12/03 | 1,341 | 1,341 | 1,327 | 1,337 | ±0 | ±0% | 800 |
| 2021/12/02 | 1,334 | 1,338 | 1,334 | 1,337 | +7 | +0.5% | 2,000 |
| 2021/12/01 | 1,310 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 1,100 |
| 2021/11/30 | 1,339 | 1,348 | 1,309 | 1,310 | -10 | -0.8% | 2,200 |
| 2021/11/29 | 1,300 | 1,325 | 1,300 | 1,320 | -55 | -4% | 2,500 |
| 2021/11/26 | 1,332 | 1,375 | 1,332 | 1,375 | +43 | +3.2% | 1,700 |
| 2021/11/25 | 1,367 | 1,370 | 1,332 | 1,332 | -31 | -2.3% | 1,700 |
| 2021/11/24 | 1,350 | 1,374 | 1,350 | 1,363 | +13 | +1% | 400 |
| 2021/11/22 | 1,344 | 1,350 | 1,344 | 1,350 | +25 | +1.9% | 300 |
| 2021/11/19 | 1,376 | 1,376 | 1,325 | 1,325 | +9 | +0.7% | 4,400 |
| 2021/11/18 | 1,329 | 1,329 | 1,290 | 1,316 | -13 | -1% | 1,200 |
| 2021/11/17 | 1,319 | 1,330 | 1,319 | 1,329 | +23 | +1.8% | 700 |
| 2021/11/16 | 1,315 | 1,321 | 1,248 | 1,306 | +4 | +0.3% | 4,400 |
| 2021/11/15 | 1,350 | 1,372 | 1,301 | 1,302 | -57 | -4.2% | 6,700 |
| 2021/11/12 | 1,419 | 1,419 | 1,329 | 1,359 | - | - | 3,600 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 1,419 | 1,419 | 1,419 | 1,419 | +11 | +0.8% | 100 |
| 2021/11/09 | 1,414 | 1,429 | 1,408 | 1,408 | -26 | -1.8% | 1,200 |
| 2021/11/08 | 1,425 | 1,435 | 1,425 | 1,434 | +9 | +0.6% | 500 |
| 2021/11/05 | 1,428 | 1,432 | 1,414 | 1,425 | -16 | -1.1% | 2,200 |
| 2021/11/04 | 1,429 | 1,441 | 1,416 | 1,441 | +22 | +1.6% | 400 |
| 2021/11/02 | 1,430 | 1,439 | 1,419 | 1,419 | -3 | -0.2% | 1,000 |
701～
750
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
