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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,240 | 1,257 | 1,235 | 1,257 | +15 | +1.2% | 900 |
| 2023/07/20 | 1,250 | 1,250 | 1,230 | 1,242 | -16 | -1.3% | 2,000 |
| 2023/07/19 | 1,246 | 1,258 | 1,246 | 1,258 | - | - | 600 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,266 | 1,266 | 1,250 | 1,250 | -17 | -1.3% | 300 |
| 2023/07/13 | 1,245 | 1,267 | 1,240 | 1,267 | +30 | +2.4% | 2,000 |
| 2023/07/12 | 1,244 | 1,244 | 1,228 | 1,237 | -7 | -0.6% | 1,000 |
| 2023/07/11 | 1,227 | 1,244 | 1,220 | 1,244 | +14 | +1.1% | 1,300 |
| 2023/07/10 | 1,220 | 1,230 | 1,212 | 1,230 | - | - | 400 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 1,235 | 1,235 | 1,224 | 1,235 | -15 | -1.2% | 400 |
| 2023/07/05 | 1,245 | 1,250 | 1,234 | 1,250 | +5 | +0.4% | 800 |
| 2023/07/04 | 1,245 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 1,400 |
| 2023/07/03 | 1,236 | 1,236 | 1,203 | 1,235 | - | - | 1,600 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,226 | 1,230 | 1,216 | 1,230 | -5 | -0.4% | 700 |
| 2023/06/28 | 1,245 | 1,245 | 1,235 | 1,235 | +12 | +1% | 400 |
| 2023/06/27 | 1,226 | 1,226 | 1,223 | 1,223 | -3 | -0.2% | 400 |
| 2023/06/26 | 1,223 | 1,226 | 1,223 | 1,226 | ±0 | ±0% | 700 |
| 2023/06/23 | 1,224 | 1,226 | 1,224 | 1,226 | -1 | -0.1% | 300 |
| 2023/06/22 | 1,265 | 1,265 | 1,227 | 1,227 | -11 | -0.9% | 800 |
| 2023/06/21 | 1,225 | 1,240 | 1,221 | 1,238 | -1 | -0.1% | 1,300 |
| 2023/06/20 | 1,221 | 1,239 | 1,221 | 1,239 | +17 | +1.4% | 400 |
| 2023/06/19 | 1,239 | 1,239 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2023/06/16 | 1,237 | 1,237 | 1,220 | 1,235 | - | - | 1,200 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 1,207 | 1,207 | 1,207 | 1,207 | +2 | +0.2% | 100 |
| 2023/06/13 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 100 |
| 2023/06/12 | 1,200 | 1,200 | 1,199 | 1,200 | - | - | 300 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,181 | 1,198 | 1,181 | 1,198 | +9 | +0.8% | 1,500 |
| 2023/06/07 | 1,200 | 1,206 | 1,180 | 1,189 | -27 | -2.2% | 3,900 |
| 2023/06/06 | 1,217 | 1,217 | 1,216 | 1,216 | +10 | +0.8% | 200 |
| 2023/06/05 | 1,202 | 1,206 | 1,202 | 1,206 | +4 | +0.3% | 1,600 |
| 2023/06/02 | 1,217 | 1,217 | 1,202 | 1,202 | - | - | 1,300 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,204 | 1,217 | 1,204 | 1,217 | - | - | 300 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,207 | 1,207 | 1,203 | 1,205 | -2 | -0.2% | 600 |
| 2023/05/26 | 1,211 | 1,231 | 1,202 | 1,207 | -13 | -1.1% | 600 |
| 2023/05/25 | 1,227 | 1,227 | 1,220 | 1,220 | -6 | -0.5% | 200 |
| 2023/05/24 | 1,227 | 1,227 | 1,218 | 1,226 | -3 | -0.2% | 700 |
| 2023/05/23 | 1,239 | 1,239 | 1,229 | 1,229 | - | - | 900 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 1,228 | 1,239 | 1,228 | 1,239 | +9 | +0.7% | 300 |
| 2023/05/18 | 1,231 | 1,231 | 1,230 | 1,230 | +1 | +0.1% | 200 |
| 2023/05/17 | 1,229 | 1,230 | 1,229 | 1,229 | ±0 | ±0% | 300 |
| 2023/05/16 | 1,242 | 1,242 | 1,229 | 1,229 | -10 | -0.8% | 400 |
| 2023/05/15 | 1,229 | 1,239 | 1,228 | 1,239 | +2 | +0.2% | 400 |
| 2023/05/12 | 1,232 | 1,237 | 1,230 | 1,237 | +1 | +0.1% | 400 |
201～
250
件表示中 / 3457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 | 146,400円 | +0.3% | -0.5% | 2.05% | 6.78倍 | 0.60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 |
| フジコピア | 155,500円 | +13.1% | - | 4.05% | 19.83倍 | 0.23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 | 74,600円 | +12.5% | +500.0% | 1.88% | 22.06倍 | 0.85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 |
| イメージマジ | 107,800円 | +49.5% | - | 0.00% | 27.13倍 | 1.63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 |
| オービス | 140,200円 | -3.6% | -23.6% | 3.64% | 7.32倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
