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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 92 | 93 | 91 | 92 | ±0 | ±0% | 52,000 |
| 2013/03/28 | 93 | 93 | 91 | 92 | ±0 | ±0% | 35,000 |
| 2013/03/27 | 93 | 93 | 92 | 92 | ±0 | ±0% | 11,000 |
| 2013/03/26 | 92 | 92 | 92 | 92 | -1 | -1.1% | 60,000 |
| 2013/03/25 | 92 | 93 | 92 | 93 | ±0 | ±0% | 20,000 |
| 2013/03/22 | 94 | 94 | 93 | 93 | -1 | -1.1% | 68,000 |
| 2013/03/21 | 94 | 96 | 94 | 94 | +1 | +1.1% | 111,000 |
| 2013/03/19 | 93 | 94 | 92 | 93 | ±0 | ±0% | 70,000 |
| 2013/03/18 | 94 | 94 | 92 | 93 | ±0 | ±0% | 73,000 |
| 2013/03/15 | 92 | 94 | 92 | 93 | +1 | +1.1% | 168,000 |
| 2013/03/14 | 93 | 93 | 91 | 92 | -1 | -1.1% | 141,000 |
| 2013/03/13 | 94 | 94 | 93 | 93 | ±0 | ±0% | 64,000 |
| 2013/03/12 | 94 | 95 | 93 | 93 | -1 | -1.1% | 48,000 |
| 2013/03/11 | 94 | 95 | 93 | 94 | ±0 | ±0% | 47,000 |
| 2013/03/08 | 94 | 95 | 93 | 94 | +1 | +1.1% | 65,000 |
| 2013/03/07 | 94 | 95 | 93 | 93 | -1 | -1.1% | 44,000 |
| 2013/03/06 | 93 | 94 | 92 | 94 | +1 | +1.1% | 74,000 |
| 2013/03/05 | 92 | 96 | 92 | 93 | +2 | +2.2% | 287,000 |
| 2013/03/04 | 92 | 92 | 90 | 91 | -1 | -1.1% | 143,000 |
| 2013/03/01 | 93 | 93 | 92 | 92 | -1 | -1.1% | 76,000 |
| 2013/02/28 | 92 | 94 | 92 | 93 | +2 | +2.2% | 145,000 |
| 2013/02/27 | 92 | 92 | 90 | 91 | -2 | -2.2% | 168,000 |
| 2013/02/26 | 94 | 94 | 92 | 93 | -1 | -1.1% | 89,000 |
| 2013/02/25 | 94 | 95 | 92 | 94 | +1 | +1.1% | 236,000 |
| 2013/02/22 | 97 | 97 | 92 | 93 | -4 | -4.1% | 206,000 |
| 2013/02/21 | 99 | 99 | 97 | 97 | -3 | -3% | 193,000 |
| 2013/02/20 | 99 | 101 | 96 | 100 | -7 | -6.5% | 671,000 |
| 2013/02/19 | 103 | 107 | 102 | 107 | +5 | +4.9% | 287,000 |
| 2013/02/18 | 102 | 104 | 100 | 102 | -2 | -1.9% | 174,000 |
| 2013/02/15 | 98 | 104 | 97 | 104 | +7 | +7.2% | 206,000 |
| 2013/02/14 | 99 | 100 | 96 | 97 | -3 | -3% | 148,000 |
| 2013/02/13 | 102 | 109 | 100 | 100 | -4 | -3.8% | 391,000 |
| 2013/02/12 | 100 | 105 | 99 | 104 | +5 | +5.1% | 205,000 |
| 2013/02/08 | 101 | 101 | 99 | 99 | -1 | -1% | 91,000 |
| 2013/02/07 | 100 | 100 | 100 | 100 | ±0 | ±0% | 16,000 |
| 2013/02/06 | 99 | 102 | 99 | 100 | +1 | +1% | 112,000 |
| 2013/02/05 | 98 | 102 | 97 | 99 | +1 | +1% | 231,000 |
| 2013/02/04 | 97 | 98 | 96 | 98 | +1 | +1% | 102,000 |
| 2013/02/01 | 96 | 97 | 95 | 97 | +1 | +1% | 36,000 |
| 2013/01/31 | 97 | 97 | 95 | 96 | -1 | -1% | 47,000 |
| 2013/01/30 | 97 | 97 | 96 | 97 | ±0 | ±0% | 41,000 |
| 2013/01/29 | 96 | 97 | 95 | 97 | +1 | +1% | 62,000 |
| 2013/01/28 | 96 | 97 | 96 | 96 | ±0 | ±0% | 83,000 |
| 2013/01/25 | 98 | 98 | 96 | 96 | +1 | +1.1% | 108,000 |
| 2013/01/24 | 97 | 97 | 95 | 95 | -2 | -2.1% | 107,000 |
| 2013/01/23 | 98 | 98 | 95 | 97 | -1 | -1% | 116,000 |
| 2013/01/22 | 98 | 99 | 96 | 98 | ±0 | ±0% | 218,000 |
| 2013/01/21 | 94 | 101 | 94 | 98 | +4 | +4.3% | 698,000 |
| 2013/01/18 | 93 | 95 | 92 | 94 | +1 | +1.1% | 116,000 |
| 2013/01/17 | 93 | 93 | 91 | 93 | ±0 | ±0% | 145,000 |
2851～
2900
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
