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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,494 | 1,520 | 1,490 | 1,520 | +26 | +1.7% | 1,700 |
| 2025/04/21 | 1,501 | 1,511 | 1,494 | 1,494 | -14 | -0.9% | 3,300 |
| 2025/04/18 | 1,502 | 1,510 | 1,502 | 1,508 | +7 | +0.5% | 1,500 |
| 2025/04/17 | 1,503 | 1,516 | 1,501 | 1,501 | -5 | -0.3% | 1,300 |
| 2025/04/16 | 1,525 | 1,525 | 1,506 | 1,506 | +1 | +0.1% | 2,500 |
| 2025/04/15 | 1,501 | 1,780 | 1,485 | 1,505 | -30 | -2% | 127,800 |
| 2025/04/14 | 1,518 | 1,535 | 1,507 | 1,535 | +17 | +1.1% | 5,200 |
| 2025/04/11 | 1,428 | 1,536 | 1,412 | 1,518 | +77 | +5.3% | 36,800 |
| 2025/04/10 | 1,470 | 1,480 | 1,412 | 1,441 | -4 | -0.3% | 6,100 |
| 2025/04/09 | 1,486 | 1,486 | 1,403 | 1,445 | -41 | -2.8% | 6,900 |
| 2025/04/08 | 1,459 | 1,490 | 1,451 | 1,486 | +57 | +4% | 3,900 |
| 2025/04/07 | 1,418 | 1,445 | 1,371 | 1,429 | -61 | -4.1% | 9,600 |
| 2025/04/04 | 1,494 | 1,494 | 1,401 | 1,490 | -4 | -0.3% | 15,100 |
| 2025/04/03 | 1,522 | 1,522 | 1,491 | 1,494 | -37 | -2.4% | 4,800 |
| 2025/04/02 | 1,550 | 1,550 | 1,531 | 1,531 | -4 | -0.3% | 800 |
| 2025/04/01 | 1,544 | 1,544 | 1,531 | 1,535 | +3 | +0.2% | 1,200 |
| 2025/03/31 | 1,562 | 1,562 | 1,522 | 1,532 | -30 | -1.9% | 12,400 |
| 2025/03/28 | 1,495 | 1,620 | 1,488 | 1,562 | +75 | +5% | 37,300 |
| 2025/03/27 | 1,481 | 1,487 | 1,481 | 1,487 | +7 | +0.5% | 5,200 |
| 2025/03/26 | 1,477 | 1,480 | 1,472 | 1,480 | +5 | +0.3% | 1,600 |
| 2025/03/25 | 1,475 | 1,487 | 1,475 | 1,475 | -1 | -0.1% | 3,100 |
| 2025/03/24 | 1,492 | 1,492 | 1,476 | 1,476 | -18 | -1.2% | 2,000 |
| 2025/03/21 | 1,493 | 1,494 | 1,477 | 1,494 | +1 | +0.1% | 3,200 |
| 2025/03/19 | 1,493 | 1,493 | 1,493 | 1,493 | +16 | +1.1% | 300 |
| 2025/03/18 | 1,482 | 1,482 | 1,477 | 1,477 | +1 | +0.1% | 600 |
| 2025/03/17 | 1,490 | 1,490 | 1,476 | 1,476 | -14 | -0.9% | 700 |
| 2025/03/14 | 1,487 | 1,490 | 1,479 | 1,490 | +4 | +0.3% | 1,200 |
| 2025/03/13 | 1,461 | 1,487 | 1,461 | 1,486 | +26 | +1.8% | 700 |
| 2025/03/12 | 1,460 | 1,460 | 1,460 | 1,460 | -8 | -0.5% | 500 |
| 2025/03/11 | 1,461 | 1,468 | 1,452 | 1,468 | -4 | -0.3% | 2,600 |
| 2025/03/10 | 1,459 | 1,472 | 1,459 | 1,472 | +7 | +0.5% | 500 |
| 2025/03/07 | 1,470 | 1,477 | 1,457 | 1,465 | -12 | -0.8% | 2,300 |
| 2025/03/06 | 1,457 | 1,477 | 1,457 | 1,477 | +20 | +1.4% | 200 |
| 2025/03/05 | 1,457 | 1,457 | 1,457 | 1,457 | ±0 | ±0% | 1,200 |
| 2025/03/04 | 1,460 | 1,466 | 1,457 | 1,457 | -10 | -0.7% | 1,700 |
| 2025/03/03 | 1,461 | 1,480 | 1,461 | 1,467 | +4 | +0.3% | 1,100 |
| 2025/02/28 | 1,474 | 1,474 | 1,461 | 1,463 | -12 | -0.8% | 1,600 |
| 2025/02/27 | 1,475 | 1,475 | 1,475 | 1,475 | -17 | -1.1% | 200 |
| 2025/02/26 | 1,493 | 1,493 | 1,480 | 1,492 | +17 | +1.2% | 400 |
| 2025/02/25 | 1,475 | 1,481 | 1,475 | 1,475 | ±0 | ±0% | 900 |
| 2025/02/21 | 1,476 | 1,480 | 1,475 | 1,475 | +2 | +0.1% | 1,100 |
| 2025/02/20 | 1,494 | 1,494 | 1,473 | 1,473 | -35 | -2.3% | 900 |
| 2025/02/19 | 1,491 | 1,508 | 1,485 | 1,508 | +33 | +2.2% | 4,200 |
| 2025/02/18 | 1,457 | 1,475 | 1,457 | 1,475 | +18 | +1.2% | 1,700 |
| 2025/02/17 | 1,460 | 1,486 | 1,457 | 1,457 | -43 | -2.9% | 5,100 |
| 2025/02/14 | 1,500 | 1,508 | 1,500 | 1,500 | +5 | +0.3% | 2,700 |
| 2025/02/13 | 1,488 | 1,495 | 1,484 | 1,495 | +14 | +0.9% | 900 |
| 2025/02/12 | 1,480 | 1,481 | 1,480 | 1,481 | -9 | -0.6% | 400 |
| 2025/02/10 | 1,461 | 1,490 | 1,461 | 1,490 | +29 | +2% | 5,900 |
| 2025/02/07 | 1,454 | 1,461 | 1,454 | 1,461 | +5 | +0.3% | 2,300 |
51～
100
件表示中 / 3735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 | 164,800円 | +1.7% | -7.3% | 1.82% | 6.65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 |
| クロスフォー | 17,000円 | +9.9% | - | 0.21% | 96.59倍 | 1.61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 |
| ウイルコＨＤ | 12,300円 | +4.7% | - | 1.63% | 60.59倍 | 0.88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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.73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 | 145,800円 | +1.3% | -25.5% | - | - | - |
|
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
