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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 80 | 94 | 70 | 71 | +6 | +9.2% | 3,048,000 |
| 2011/08/11 | 67 | 67 | 63 | 65 | -3 | -4.4% | 64,000 |
| 2011/08/10 | 69 | 69 | 65 | 68 | ±0 | ±0% | 49,000 |
| 2011/08/09 | 68 | 68 | 64 | 68 | -4 | -5.6% | 73,000 |
| 2011/08/08 | 70 | 74 | 68 | 72 | +2 | +2.9% | 214,000 |
| 2011/08/05 | 66 | 73 | 66 | 70 | ±0 | ±0% | 163,000 |
| 2011/08/04 | 68 | 70 | 68 | 70 | +3 | +4.5% | 18,000 |
| 2011/08/03 | 66 | 70 | 66 | 67 | -1 | -1.5% | 30,000 |
| 2011/08/02 | 68 | 68 | 68 | 68 | -2 | -2.9% | 11,000 |
| 2011/08/01 | 68 | 70 | 68 | 70 | +2 | +2.9% | 6,000 |
| 2011/07/29 | 69 | 69 | 68 | 68 | -1 | -1.4% | 13,000 |
| 2011/07/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 4,000 |
| 2011/07/27 | 70 | 70 | 69 | 70 | ±0 | ±0% | 10,000 |
| 2011/07/26 | 70 | 70 | 69 | 70 | ±0 | ±0% | 4,000 |
| 2011/07/25 | 71 | 71 | 68 | 70 | ±0 | ±0% | 23,000 |
| 2011/07/22 | 69 | 70 | 69 | 70 | +1 | +1.4% | 3,000 |
| 2011/07/21 | 69 | 69 | 69 | 69 | -1 | -1.4% | 10,000 |
| 2011/07/20 | 71 | 71 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2011/07/19 | 70 | 71 | 70 | 70 | +1 | +1.4% | 7,000 |
| 2011/07/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 15,000 |
| 2011/07/14 | 71 | 71 | 70 | 70 | ±0 | ±0% | 31,000 |
| 2011/07/13 | 69 | 72 | 69 | 70 | +1 | +1.4% | 39,000 |
| 2011/07/12 | 69 | 69 | 68 | 69 | -1 | -1.4% | 27,000 |
| 2011/07/11 | 70 | 70 | 70 | 70 | ±0 | ±0% | 5,000 |
| 2011/07/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 30,000 |
| 2011/07/07 | 70 | 70 | 69 | 69 | -2 | -2.8% | 25,000 |
| 2011/07/06 | 71 | 71 | 69 | 71 | +1 | +1.4% | 22,000 |
| 2011/07/05 | 69 | 70 | 69 | 70 | +2 | +2.9% | 13,000 |
| 2011/07/04 | 70 | 70 | 68 | 68 | - | - | 15,000 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 69 | 69 | 69 | 69 | ±0 | ±0% | 3,000 |
| 2011/06/29 | 68 | 69 | 68 | 69 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 69 | 69 | 69 | 69 | +1 | +1.5% | 3,000 |
| 2011/06/27 | 69 | 70 | 68 | 68 | -2 | -2.9% | 17,000 |
| 2011/06/24 | 68 | 70 | 68 | 70 | +1 | +1.4% | 4,000 |
| 2011/06/23 | 69 | 69 | 69 | 69 | ±0 | ±0% | 2,000 |
| 2011/06/22 | 70 | 70 | 69 | 69 | ±0 | ±0% | 9,000 |
| 2011/06/21 | 70 | 70 | 69 | 69 | -1 | -1.4% | 8,000 |
| 2011/06/20 | 70 | 70 | 70 | 70 | +1 | +1.4% | 9,000 |
| 2011/06/17 | 70 | 70 | 68 | 69 | -2 | -2.8% | 21,000 |
| 2011/06/16 | 68 | 71 | 68 | 71 | -1 | -1.4% | 8,000 |
| 2011/06/15 | 68 | 72 | 68 | 72 | +2 | +2.9% | 5,000 |
| 2011/06/14 | 68 | 71 | 68 | 70 | +1 | +1.4% | 7,000 |
| 2011/06/13 | 69 | 69 | 69 | 69 | - | - | 2,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 68 | 70 | 68 | 70 | -1 | -1.4% | 9,000 |
| 2011/06/08 | 71 | 72 | 70 | 71 | -1 | -1.4% | 7,000 |
| 2011/06/07 | 69 | 72 | 69 | 72 | +3 | +4.3% | 10,000 |
| 2011/06/06 | 69 | 69 | 69 | 69 | ±0 | ±0% | 11,000 |
| 2011/06/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 9,000 |
3251～
3300
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
