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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,249 | 1,249 | 1,216 | 1,230 | -35 | -2.8% | 2,400 |
| 2018/12/10 | 1,274 | 1,292 | 1,265 | 1,265 | -28 | -2.2% | 2,000 |
| 2018/12/07 | 1,288 | 1,293 | 1,288 | 1,293 | +5 | +0.4% | 200 |
| 2018/12/06 | 1,275 | 1,296 | 1,275 | 1,288 | -2 | -0.2% | 1,000 |
| 2018/12/05 | 1,275 | 1,290 | 1,274 | 1,290 | -4 | -0.3% | 1,400 |
| 2018/12/04 | 1,289 | 1,294 | 1,279 | 1,294 | +5 | +0.4% | 1,600 |
| 2018/12/03 | 1,281 | 1,299 | 1,281 | 1,289 | ±0 | ±0% | 600 |
| 2018/11/30 | 1,277 | 1,289 | 1,277 | 1,289 | +7 | +0.5% | 900 |
| 2018/11/29 | 1,289 | 1,289 | 1,281 | 1,282 | -1 | -0.1% | 1,600 |
| 2018/11/28 | 1,277 | 1,289 | 1,269 | 1,283 | -24 | -1.8% | 3,700 |
| 2018/11/27 | 1,294 | 1,307 | 1,294 | 1,307 | -17 | -1.3% | 400 |
| 2018/11/26 | 1,324 | 1,324 | 1,324 | 1,324 | +17 | +1.3% | 400 |
| 2018/11/22 | 1,296 | 1,308 | 1,296 | 1,307 | +18 | +1.4% | 300 |
| 2018/11/21 | 1,285 | 1,309 | 1,284 | 1,289 | +1 | +0.1% | 1,100 |
| 2018/11/20 | 1,292 | 1,303 | 1,288 | 1,288 | -34 | -2.6% | 1,100 |
| 2018/11/19 | 1,325 | 1,325 | 1,294 | 1,322 | -7 | -0.5% | 600 |
| 2018/11/16 | 1,293 | 1,329 | 1,293 | 1,329 | +30 | +2.3% | 600 |
| 2018/11/15 | 1,303 | 1,303 | 1,290 | 1,299 | -11 | -0.8% | 1,800 |
| 2018/11/14 | 1,287 | 1,357 | 1,287 | 1,310 | +23 | +1.8% | 2,200 |
| 2018/11/13 | 1,305 | 1,310 | 1,287 | 1,287 | - | - | 900 |
| 2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/09 | 1,300 | 1,311 | 1,300 | 1,311 | +8 | +0.6% | 400 |
| 2018/11/08 | 1,335 | 1,337 | 1,303 | 1,303 | -6 | -0.5% | 1,600 |
| 2018/11/07 | 1,304 | 1,309 | 1,304 | 1,309 | -5 | -0.4% | 400 |
| 2018/11/06 | 1,307 | 1,314 | 1,307 | 1,314 | +5 | +0.4% | 800 |
| 2018/11/05 | 1,307 | 1,334 | 1,307 | 1,309 | -28 | -2.1% | 900 |
| 2018/11/02 | 1,336 | 1,337 | 1,336 | 1,337 | +26 | +2% | 800 |
| 2018/11/01 | 1,300 | 1,315 | 1,300 | 1,311 | -19 | -1.4% | 400 |
| 2018/10/31 | 1,319 | 1,330 | 1,300 | 1,330 | +11 | +0.8% | 900 |
| 2018/10/30 | 1,290 | 1,319 | 1,290 | 1,319 | -1 | -0.1% | 2,200 |
| 2018/10/29 | 1,294 | 1,324 | 1,294 | 1,320 | -24 | -1.8% | 900 |
| 2018/10/26 | 1,357 | 1,357 | 1,342 | 1,344 | -11 | -0.8% | 3,000 |
| 2018/10/25 | 1,383 | 1,390 | 1,355 | 1,355 | -45 | -3.2% | 10,600 |
| 2018/10/24 | 1,410 | 1,410 | 1,400 | 1,400 | - | - | 900 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 1,418 | 1,418 | 1,418 | 1,418 | -4 | -0.3% | 100 |
| 2018/10/19 | 1,380 | 1,427 | 1,380 | 1,422 | +42 | +3% | 600 |
| 2018/10/18 | 1,395 | 1,395 | 1,380 | 1,380 | -15 | -1.1% | 700 |
| 2018/10/17 | 1,380 | 1,395 | 1,380 | 1,395 | +13 | +0.9% | 900 |
| 2018/10/16 | 1,378 | 1,382 | 1,378 | 1,382 | +7 | +0.5% | 400 |
| 2018/10/15 | 1,400 | 1,400 | 1,375 | 1,375 | -2 | -0.1% | 1,400 |
| 2018/10/12 | 1,410 | 1,410 | 1,375 | 1,377 | -21 | -1.5% | 400 |
| 2018/10/11 | 1,361 | 1,414 | 1,361 | 1,398 | -16 | -1.1% | 3,100 |
| 2018/10/10 | 1,426 | 1,426 | 1,399 | 1,414 | -14 | -1% | 4,800 |
| 2018/10/09 | 1,443 | 1,443 | 1,422 | 1,428 | -17 | -1.2% | 2,000 |
| 2018/10/05 | 1,446 | 1,450 | 1,445 | 1,445 | -2 | -0.1% | 2,100 |
| 2018/10/04 | 1,448 | 1,452 | 1,447 | 1,447 | -7 | -0.5% | 1,700 |
| 2018/10/03 | 1,450 | 1,454 | 1,447 | 1,454 | +3 | +0.2% | 800 |
| 2018/10/02 | 1,461 | 1,461 | 1,450 | 1,451 | -12 | -0.8% | 2,500 |
| 2018/10/01 | 1,470 | 1,470 | 1,450 | 1,463 | -6 | -0.4% | 1,800 |
1451～
1500
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 | 146,600円 | +0.3% | -0.5% | 2.05% | 6.62倍 | 0.56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 | 88,000円 | 0.0% | +1.2% | 2.27% | 9.42倍 | 0.93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 | 59,500円 | -53.3% | -80.0% | 1.68% | 37.19倍 | 1.28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 | 133,000円 | -3.6% | -23.6% | 4.74% | 5.55倍 | 0.45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
