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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,451 | 1,451 | 1,437 | 1,437 | -22 | -1.5% | 1,800 |
| 2024/06/26 | 1,455 | 1,468 | 1,455 | 1,459 | +6 | +0.4% | 1,100 |
| 2024/06/25 | 1,467 | 1,467 | 1,453 | 1,453 | -15 | -1% | 300 |
| 2024/06/24 | 1,451 | 1,469 | 1,451 | 1,468 | +12 | +0.8% | 1,000 |
| 2024/06/21 | 1,445 | 1,456 | 1,444 | 1,456 | +11 | +0.8% | 900 |
| 2024/06/20 | 1,458 | 1,460 | 1,445 | 1,445 | -14 | -1% | 700 |
| 2024/06/19 | 1,462 | 1,462 | 1,444 | 1,459 | +14 | +1% | 1,500 |
| 2024/06/18 | 1,457 | 1,460 | 1,441 | 1,445 | +14 | +1% | 4,500 |
| 2024/06/17 | 1,435 | 1,442 | 1,431 | 1,431 | - | - | 1,000 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 1,435 | 1,437 | 1,420 | 1,421 | -15 | -1% | 3,700 |
| 2024/06/12 | 1,434 | 1,438 | 1,434 | 1,436 | -4 | -0.3% | 700 |
| 2024/06/11 | 1,435 | 1,449 | 1,435 | 1,440 | +2 | +0.1% | 1,000 |
151～
200
件表示中 / 3673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 | 149,000円 | +1.7% | -7.3% | 2.01% | 6.10倍 | 0.54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 |
| ウイルコＨＤ | 11,400円 | +4.7% | - | 1.75% | 56.16倍 | 0.79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 | 90,300円 | 0.0% | +1.2% | 2.21% | 9.67倍 | 0.75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 | 145,000円 | +1.3% | -25.5% | 4.41% | 110.94倍 | 0.21倍 |
|
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 |
| プラッツ | 66,000円 | +22.1% | -14.4% | 2.12% | 18.05倍 | 0.73倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
市場注目の銘柄
チャート関連のコラム
