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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,212 | 1,212 | 1,181 | 1,198 | -15 | -1.2% | 1,100 |
2023/02/22 | 1,211 | 1,213 | 1,202 | 1,213 | -1 | -0.1% | 600 |
2023/02/21 | 1,211 | 1,217 | 1,209 | 1,214 | -10 | -0.8% | 1,500 |
2023/02/20 | 1,242 | 1,242 | 1,171 | 1,224 | -18 | -1.4% | 2,000 |
2023/02/17 | 1,258 | 1,258 | 1,242 | 1,242 | -18 | -1.4% | 2,900 |
2023/02/16 | 1,262 | 1,268 | 1,257 | 1,260 | - | - | 1,700 |
2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/10 | 1,263 | 1,279 | 1,263 | 1,279 | - | - | 400 |
2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/08 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 100 |
2023/02/07 | 1,261 | 1,282 | 1,261 | 1,282 | +5 | +0.4% | 400 |
2023/02/06 | 1,257 | 1,277 | 1,257 | 1,277 | -10 | -0.8% | 700 |
2023/02/03 | 1,294 | 1,294 | 1,287 | 1,287 | -13 | -1% | 800 |
2023/02/02 | 1,298 | 1,302 | 1,297 | 1,300 | +7 | +0.5% | 4,800 |
2023/02/01 | 1,297 | 1,299 | 1,290 | 1,293 | +2 | +0.2% | 8,000 |
2023/01/31 | 1,279 | 1,298 | 1,279 | 1,291 | +13 | +1% | 7,500 |
2023/01/30 | 1,278 | 1,284 | 1,272 | 1,278 | +4 | +0.3% | 7,100 |
2023/01/27 | 1,285 | 1,299 | 1,268 | 1,274 | -6 | -0.5% | 6,000 |
2023/01/26 | 1,285 | 1,296 | 1,273 | 1,280 | +13 | +1% | 6,400 |
2023/01/25 | 1,273 | 1,278 | 1,267 | 1,267 | -6 | -0.5% | 9,500 |
2023/01/24 | 1,280 | 1,285 | 1,273 | 1,273 | -7 | -0.5% | 8,000 |
2023/01/23 | 1,296 | 1,300 | 1,280 | 1,280 | -8 | -0.6% | 8,100 |
2023/01/20 | 1,282 | 1,290 | 1,281 | 1,288 | +6 | +0.5% | 6,300 |
2023/01/19 | 1,282 | 1,291 | 1,282 | 1,282 | ±0 | ±0% | 33,900 |
2023/01/18 | 1,289 | 1,300 | 1,281 | 1,282 | -7 | -0.5% | 6,400 |
2023/01/17 | 1,283 | 1,291 | 1,280 | 1,289 | +6 | +0.5% | 3,400 |
2023/01/16 | 1,295 | 1,295 | 1,283 | 1,283 | -12 | -0.9% | 2,700 |
2023/01/13 | 1,300 | 1,300 | 1,291 | 1,295 | -5 | -0.4% | 1,100 |
2023/01/12 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
2023/01/11 | 1,298 | 1,300 | 1,298 | 1,300 | +2 | +0.2% | 1,400 |
2023/01/10 | 1,282 | 1,299 | 1,282 | 1,298 | +1 | +0.1% | 2,000 |
2023/01/06 | 1,291 | 1,297 | 1,291 | 1,297 | +6 | +0.5% | 1,600 |
2023/01/05 | 1,291 | 1,292 | 1,291 | 1,291 | ±0 | ±0% | 1,600 |
2023/01/04 | 1,289 | 1,291 | 1,285 | 1,291 | +1 | +0.1% | 1,900 |
2022/12/30 | 1,273 | 1,290 | 1,270 | 1,290 | +27 | +2.1% | 600 |
2022/12/29 | 1,261 | 1,284 | 1,261 | 1,263 | - | - | 800 |
2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/27 | 1,285 | 1,291 | 1,285 | 1,291 | +6 | +0.5% | 1,100 |
2022/12/26 | 1,293 | 1,293 | 1,285 | 1,285 | -8 | -0.6% | 200 |
2022/12/23 | 1,296 | 1,296 | 1,290 | 1,293 | -3 | -0.2% | 2,000 |
2022/12/22 | 1,294 | 1,298 | 1,283 | 1,296 | +2 | +0.2% | 1,800 |
2022/12/21 | 1,296 | 1,296 | 1,265 | 1,294 | -2 | -0.2% | 1,500 |
2022/12/20 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 1,100 |
2022/12/19 | 1,287 | 1,298 | 1,267 | 1,296 | +9 | +0.7% | 1,800 |
2022/12/16 | 1,298 | 1,298 | 1,248 | 1,287 | -13 | -1% | 1,700 |
2022/12/15 | 1,298 | 1,300 | 1,298 | 1,300 | +2 | +0.2% | 1,200 |
2022/12/14 | 1,299 | 1,299 | 1,271 | 1,298 | -1 | -0.1% | 1,100 |
2022/12/13 | 1,299 | 1,301 | 1,292 | 1,299 | ±0 | ±0% | 2,100 |
301~
350
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