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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,522 | 1,540 | 1,500 | 1,540 | -5 | -0.3% | 700 |
| 2024/09/06 | 1,514 | 1,545 | 1,513 | 1,545 | +15 | +1% | 1,300 |
| 2024/09/05 | 1,532 | 1,545 | 1,530 | 1,530 | ±0 | ±0% | 1,800 |
| 2024/09/04 | 1,527 | 1,530 | 1,514 | 1,530 | -8 | -0.5% | 700 |
| 2024/09/03 | 1,538 | 1,542 | 1,538 | 1,538 | +4 | +0.3% | 600 |
| 2024/09/02 | 1,515 | 1,537 | 1,515 | 1,534 | +29 | +1.9% | 7,600 |
| 2024/08/30 | 1,500 | 1,512 | 1,493 | 1,505 | +14 | +0.9% | 600 |
| 2024/08/29 | 1,521 | 1,521 | 1,482 | 1,491 | -30 | -2% | 300 |
| 2024/08/28 | 1,519 | 1,522 | 1,512 | 1,521 | +10 | +0.7% | 800 |
| 2024/08/27 | 1,500 | 1,516 | 1,500 | 1,511 | +5 | +0.3% | 1,200 |
| 2024/08/26 | 1,527 | 1,527 | 1,501 | 1,506 | -12 | -0.8% | 1,400 |
| 2024/08/23 | 1,523 | 1,523 | 1,504 | 1,518 | +17 | +1.1% | 3,400 |
| 2024/08/22 | 1,490 | 1,520 | 1,490 | 1,501 | +11 | +0.7% | 2,000 |
| 2024/08/21 | 1,498 | 1,506 | 1,489 | 1,490 | -14 | -0.9% | 3,900 |
| 2024/08/20 | 1,519 | 1,519 | 1,476 | 1,504 | -7 | -0.5% | 4,400 |
| 2024/08/19 | 1,462 | 1,511 | 1,451 | 1,511 | +79 | +5.5% | 13,600 |
| 2024/08/16 | 1,448 | 1,459 | 1,429 | 1,432 | -11 | -0.8% | 5,800 |
| 2024/08/15 | 1,427 | 1,454 | 1,427 | 1,443 | +28 | +2% | 3,300 |
| 2024/08/14 | 1,390 | 1,415 | 1,390 | 1,415 | +37 | +2.7% | 2,500 |
| 2024/08/13 | 1,335 | 1,398 | 1,324 | 1,378 | -47 | -3.3% | 9,500 |
| 2024/08/09 | 1,360 | 1,450 | 1,360 | 1,425 | +67 | +4.9% | 11,500 |
| 2024/08/08 | 1,346 | 1,360 | 1,338 | 1,358 | +21 | +1.6% | 2,800 |
| 2024/08/07 | 1,273 | 1,337 | 1,271 | 1,337 | +64 | +5% | 6,100 |
| 2024/08/06 | 1,299 | 1,299 | 1,272 | 1,273 | +103 | +8.8% | 10,400 |
| 2024/08/05 | 1,328 | 1,338 | 1,085 | 1,170 | -211 | -15.3% | 15,200 |
| 2024/08/02 | 1,426 | 1,427 | 1,381 | 1,381 | -69 | -4.8% | 10,200 |
| 2024/08/01 | 1,452 | 1,453 | 1,425 | 1,450 | -5 | -0.3% | 3,800 |
| 2024/07/31 | 1,451 | 1,455 | 1,449 | 1,455 | +3 | +0.2% | 1,000 |
| 2024/07/30 | 1,469 | 1,469 | 1,452 | 1,452 | -17 | -1.2% | 1,100 |
| 2024/07/29 | 1,460 | 1,469 | 1,454 | 1,469 | +19 | +1.3% | 300 |
| 2024/07/26 | 1,449 | 1,459 | 1,447 | 1,450 | -10 | -0.7% | 2,900 |
| 2024/07/25 | 1,454 | 1,471 | 1,450 | 1,460 | ±0 | ±0% | 3,700 |
| 2024/07/24 | 1,475 | 1,475 | 1,460 | 1,460 | -20 | -1.4% | 800 |
| 2024/07/23 | 1,468 | 1,480 | 1,460 | 1,480 | +12 | +0.8% | 1,500 |
| 2024/07/22 | 1,479 | 1,479 | 1,458 | 1,468 | -14 | -0.9% | 2,700 |
| 2024/07/19 | 1,470 | 1,482 | 1,470 | 1,482 | -5 | -0.3% | 200 |
| 2024/07/18 | 1,461 | 1,487 | 1,461 | 1,487 | +8 | +0.5% | 1,000 |
| 2024/07/17 | 1,486 | 1,489 | 1,472 | 1,479 | +4 | +0.3% | 2,400 |
| 2024/07/16 | 1,453 | 1,475 | 1,453 | 1,475 | +24 | +1.7% | 1,500 |
| 2024/07/12 | 1,446 | 1,455 | 1,446 | 1,451 | +5 | +0.3% | 500 |
| 2024/07/11 | 1,451 | 1,454 | 1,446 | 1,446 | -10 | -0.7% | 3,300 |
| 2024/07/10 | 1,461 | 1,539 | 1,452 | 1,456 | -6 | -0.4% | 30,400 |
| 2024/07/09 | 1,459 | 1,462 | 1,450 | 1,462 | +3 | +0.2% | 1,500 |
| 2024/07/08 | 1,445 | 1,460 | 1,445 | 1,459 | +10 | +0.7% | 2,300 |
| 2024/07/05 | 1,447 | 1,454 | 1,441 | 1,449 | +2 | +0.1% | 1,800 |
| 2024/07/04 | 1,450 | 1,454 | 1,445 | 1,447 | -13 | -0.9% | 800 |
| 2024/07/03 | 1,445 | 1,460 | 1,445 | 1,460 | +18 | +1.2% | 2,100 |
| 2024/07/02 | 1,439 | 1,442 | 1,439 | 1,442 | +3 | +0.2% | 400 |
| 2024/07/01 | 1,445 | 1,455 | 1,439 | 1,439 | -6 | -0.4% | 1,000 |
| 2024/06/28 | 1,441 | 1,457 | 1,441 | 1,445 | +8 | +0.6% | 600 |
51～
100
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
