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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,410 | 1,417 | 1,392 | 1,417 | +3 | +0.2% | 6,200 |
| 2024/02/20 | 1,421 | 1,421 | 1,391 | 1,414 | -6 | -0.4% | 9,000 |
| 2024/02/19 | 1,393 | 1,420 | 1,370 | 1,420 | +51 | +3.7% | 7,200 |
| 2024/02/16 | 1,398 | 1,398 | 1,339 | 1,369 | -33 | -2.4% | 18,600 |
| 2024/02/15 | 1,496 | 1,496 | 1,381 | 1,402 | -134 | -8.7% | 27,000 |
| 2024/02/14 | 1,535 | 1,556 | 1,486 | 1,536 | -30 | -1.9% | 13,600 |
| 2024/02/13 | 1,540 | 1,569 | 1,526 | 1,566 | +46 | +3% | 5,700 |
| 2024/02/09 | 1,527 | 1,539 | 1,520 | 1,520 | -7 | -0.5% | 5,300 |
| 2024/02/08 | 1,534 | 1,561 | 1,515 | 1,527 | -7 | -0.5% | 2,500 |
| 2024/02/07 | 1,541 | 1,583 | 1,508 | 1,534 | -7 | -0.5% | 5,000 |
| 2024/02/06 | 1,540 | 1,546 | 1,486 | 1,541 | +1 | +0.1% | 14,200 |
| 2024/02/05 | 1,567 | 1,569 | 1,511 | 1,540 | -30 | -1.9% | 10,400 |
| 2024/02/02 | 1,611 | 1,619 | 1,560 | 1,570 | -40 | -2.5% | 9,100 |
| 2024/02/01 | 1,617 | 1,649 | 1,610 | 1,610 | -7 | -0.4% | 4,000 |
| 2024/01/31 | 1,659 | 1,659 | 1,600 | 1,617 | -42 | -2.5% | 4,900 |
| 2024/01/30 | 1,648 | 1,662 | 1,637 | 1,659 | +11 | +0.7% | 2,700 |
| 2024/01/29 | 1,685 | 1,685 | 1,620 | 1,648 | -37 | -2.2% | 6,200 |
| 2024/01/26 | 1,666 | 1,687 | 1,651 | 1,685 | -20 | -1.2% | 12,800 |
| 2024/01/25 | 1,595 | 1,730 | 1,595 | 1,705 | +110 | +6.9% | 71,800 |
| 2024/01/24 | 1,617 | 1,617 | 1,585 | 1,595 | -17 | -1.1% | 5,900 |
| 2024/01/23 | 1,597 | 1,619 | 1,595 | 1,612 | +17 | +1.1% | 3,700 |
| 2024/01/22 | 1,588 | 1,615 | 1,585 | 1,595 | -9 | -0.6% | 5,300 |
| 2024/01/19 | 1,621 | 1,640 | 1,582 | 1,604 | -12 | -0.7% | 14,200 |
| 2024/01/18 | 1,690 | 1,690 | 1,610 | 1,616 | -40 | -2.4% | 13,500 |
| 2024/01/17 | 1,545 | 1,681 | 1,525 | 1,656 | +131 | +8.6% | 70,900 |
| 2024/01/16 | 1,507 | 1,570 | 1,507 | 1,525 | +10 | +0.7% | 8,300 |
| 2024/01/15 | 1,452 | 1,544 | 1,452 | 1,515 | +63 | +4.3% | 10,600 |
| 2024/01/12 | 1,476 | 1,476 | 1,430 | 1,452 | -24 | -1.6% | 10,100 |
| 2024/01/11 | 1,500 | 1,509 | 1,476 | 1,476 | -13 | -0.9% | 5,000 |
| 2024/01/10 | 1,504 | 1,509 | 1,485 | 1,489 | -20 | -1.3% | 3,300 |
| 2024/01/09 | 1,509 | 1,530 | 1,504 | 1,509 | +10 | +0.7% | 4,000 |
| 2024/01/05 | 1,478 | 1,522 | 1,478 | 1,499 | +21 | +1.4% | 6,700 |
| 2024/01/04 | 1,454 | 1,483 | 1,446 | 1,478 | +24 | +1.7% | 6,700 |
| 2023/12/29 | 1,420 | 1,465 | 1,420 | 1,454 | +14 | +1% | 3,700 |
| 2023/12/28 | 1,409 | 1,453 | 1,406 | 1,440 | -11 | -0.8% | 4,900 |
| 2023/12/27 | 1,465 | 1,469 | 1,421 | 1,451 | -12 | -0.8% | 3,900 |
| 2023/12/26 | 1,531 | 1,531 | 1,460 | 1,463 | -62 | -4.1% | 9,300 |
| 2023/12/25 | 1,435 | 1,530 | 1,420 | 1,525 | +111 | +7.9% | 24,800 |
| 2023/12/22 | 1,433 | 1,433 | 1,400 | 1,414 | -6 | -0.4% | 6,200 |
| 2023/12/21 | 1,404 | 1,421 | 1,382 | 1,420 | +16 | +1.1% | 4,600 |
| 2023/12/20 | 1,430 | 1,430 | 1,401 | 1,404 | -9 | -0.6% | 5,000 |
| 2023/12/19 | 1,438 | 1,439 | 1,402 | 1,413 | -26 | -1.8% | 6,000 |
| 2023/12/18 | 1,399 | 1,459 | 1,385 | 1,439 | +94 | +7% | 28,500 |
| 2023/12/15 | 1,317 | 1,360 | 1,317 | 1,345 | +28 | +2.1% | 6,500 |
| 2023/12/14 | 1,315 | 1,327 | 1,310 | 1,317 | +12 | +0.9% | 3,000 |
| 2023/12/13 | 1,303 | 1,324 | 1,292 | 1,305 | +13 | +1% | 4,900 |
| 2023/12/12 | 1,315 | 1,315 | 1,283 | 1,292 | -18 | -1.4% | 6,200 |
| 2023/12/11 | 1,306 | 1,324 | 1,302 | 1,310 | +8 | +0.6% | 2,600 |
| 2023/12/08 | 1,321 | 1,330 | 1,302 | 1,302 | -28 | -2.1% | 3,500 |
| 2023/12/07 | 1,369 | 1,369 | 1,330 | 1,330 | -20 | -1.5% | 3,600 |
51～
100
件表示中 / 3450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 | 140,000円 | +0.3% | -0.5% | 2.14% | 6.49倍 | 0.58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 |
| プラッツ | 73,600円 | +12.5% | +500.0% | 1.90% | 21.76倍 | 0.84倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| オービス | 142,200円 | -3.6% | -23.6% | 3.59% | 7.43倍 | 0.50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 |
| イメージマジ | 107,100円 | +49.5% | - | 0.00% | 26.95倍 | 1.62倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| セブン工 | 51,700円 | +1.9% | +169.0% | 3.87% | 34.96倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム
