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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,463 | 1,468 | 1,460 | 1,468 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,470 | 1,470 | 1,450 | 1,468 | +7 | +0.5% | 3,500 |
| 2024/04/11 | 1,458 | 1,471 | 1,453 | 1,461 | ±0 | ±0% | 1,800 |
| 2024/04/10 | 1,462 | 1,462 | 1,456 | 1,461 | -6 | -0.4% | 2,900 |
| 2024/04/09 | 1,482 | 1,482 | 1,467 | 1,467 | -10 | -0.7% | 3,600 |
| 2024/04/08 | 1,480 | 1,489 | 1,474 | 1,477 | +13 | +0.9% | 4,200 |
| 2024/04/05 | 1,479 | 1,479 | 1,460 | 1,464 | -21 | -1.4% | 3,100 |
| 2024/04/04 | 1,486 | 1,495 | 1,478 | 1,485 | -5 | -0.3% | 1,900 |
| 2024/04/03 | 1,456 | 1,494 | 1,456 | 1,490 | +23 | +1.6% | 4,900 |
| 2024/04/02 | 1,499 | 1,503 | 1,462 | 1,467 | -30 | -2% | 7,000 |
| 2024/04/01 | 1,565 | 1,565 | 1,480 | 1,497 | -60 | -3.9% | 11,900 |
| 2024/03/29 | 1,531 | 1,560 | 1,500 | 1,557 | +137 | +9.6% | 31,700 |
| 2024/03/28 | 1,424 | 1,424 | 1,410 | 1,420 | -11 | -0.8% | 600 |
| 2024/03/27 | 1,430 | 1,440 | 1,430 | 1,431 | +7 | +0.5% | 2,300 |
| 2024/03/26 | 1,475 | 1,475 | 1,414 | 1,424 | -21 | -1.5% | 3,200 |
| 2024/03/25 | 1,445 | 1,446 | 1,445 | 1,445 | ±0 | ±0% | 900 |
| 2024/03/22 | 1,441 | 1,460 | 1,441 | 1,445 | -7 | -0.5% | 1,000 |
| 2024/03/21 | 1,433 | 1,452 | 1,433 | 1,452 | +21 | +1.5% | 1,900 |
| 2024/03/19 | 1,447 | 1,450 | 1,431 | 1,431 | -5 | -0.3% | 2,000 |
| 2024/03/18 | 1,430 | 1,436 | 1,420 | 1,436 | +6 | +0.4% | 2,100 |
| 2024/03/15 | 1,430 | 1,442 | 1,426 | 1,430 | +19 | +1.3% | 6,200 |
| 2024/03/14 | 1,415 | 1,435 | 1,410 | 1,411 | +2 | +0.1% | 5,000 |
| 2024/03/13 | 1,425 | 1,430 | 1,408 | 1,409 | +2 | +0.1% | 2,200 |
| 2024/03/12 | 1,403 | 1,420 | 1,403 | 1,407 | +3 | +0.2% | 1,500 |
| 2024/03/11 | 1,434 | 1,472 | 1,400 | 1,404 | -30 | -2.1% | 4,700 |
| 2024/03/08 | 1,414 | 1,444 | 1,413 | 1,434 | +20 | +1.4% | 4,500 |
| 2024/03/07 | 1,433 | 1,433 | 1,413 | 1,414 | -20 | -1.4% | 2,500 |
| 2024/03/06 | 1,457 | 1,459 | 1,429 | 1,434 | -23 | -1.6% | 5,700 |
| 2024/03/05 | 1,446 | 1,475 | 1,445 | 1,457 | +12 | +0.8% | 3,000 |
| 2024/03/04 | 1,434 | 1,486 | 1,430 | 1,445 | +15 | +1% | 9,500 |
| 2024/03/01 | 1,437 | 1,443 | 1,427 | 1,430 | +4 | +0.3% | 2,000 |
| 2024/02/29 | 1,431 | 1,442 | 1,421 | 1,426 | -11 | -0.8% | 3,300 |
| 2024/02/28 | 1,422 | 1,440 | 1,422 | 1,437 | -8 | -0.6% | 1,300 |
| 2024/02/27 | 1,434 | 1,445 | 1,416 | 1,445 | +20 | +1.4% | 2,600 |
| 2024/02/26 | 1,408 | 1,425 | 1,375 | 1,425 | +45 | +3.3% | 9,000 |
| 2024/02/22 | 1,410 | 1,410 | 1,367 | 1,380 | -37 | -2.6% | 8,300 |
| 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 |
151～
200
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
