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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 1,285 | 1,285 | 1,285 | 1,285 | +1 | +0.1% | 200 |
| 2023/08/30 | 1,283 | 1,284 | 1,280 | 1,284 | +1 | +0.1% | 600 |
| 2023/08/29 | 1,282 | 1,283 | 1,282 | 1,283 | +1 | +0.1% | 300 |
| 2023/08/28 | 1,277 | 1,282 | 1,277 | 1,282 | +5 | +0.4% | 500 |
| 2023/08/25 | 1,267 | 1,277 | 1,266 | 1,277 | +10 | +0.8% | 400 |
| 2023/08/24 | 1,266 | 1,279 | 1,266 | 1,267 | -14 | -1.1% | 500 |
| 2023/08/23 | 1,266 | 1,281 | 1,265 | 1,281 | +11 | +0.9% | 500 |
| 2023/08/22 | 1,278 | 1,278 | 1,270 | 1,270 | +3 | +0.2% | 200 |
| 2023/08/21 | 1,264 | 1,282 | 1,264 | 1,267 | -15 | -1.2% | 500 |
| 2023/08/18 | 1,264 | 1,282 | 1,264 | 1,282 | +16 | +1.3% | 800 |
| 2023/08/17 | 1,266 | 1,270 | 1,266 | 1,266 | -22 | -1.7% | 500 |
| 2023/08/16 | 1,288 | 1,288 | 1,288 | 1,288 | -3 | -0.2% | 100 |
| 2023/08/15 | 1,293 | 1,293 | 1,291 | 1,291 | -2 | -0.2% | 800 |
| 2023/08/14 | 1,264 | 1,293 | 1,264 | 1,293 | +30 | +2.4% | 3,600 |
| 2023/08/10 | 1,280 | 1,284 | 1,259 | 1,263 | -17 | -1.3% | 1,300 |
| 2023/08/09 | 1,248 | 1,280 | 1,248 | 1,280 | +10 | +0.8% | 1,100 |
| 2023/08/08 | 1,260 | 1,270 | 1,254 | 1,270 | +12 | +1% | 1,500 |
| 2023/08/07 | 1,256 | 1,258 | 1,256 | 1,258 | +1 | +0.1% | 300 |
| 2023/08/04 | 1,257 | 1,257 | 1,257 | 1,257 | +10 | +0.8% | 100 |
| 2023/08/03 | 1,248 | 1,257 | 1,247 | 1,247 | -12 | -1% | 600 |
| 2023/08/02 | 1,242 | 1,259 | 1,242 | 1,259 | ±0 | ±0% | 200 |
| 2023/08/01 | 1,258 | 1,259 | 1,258 | 1,259 | +2 | +0.2% | 200 |
| 2023/07/31 | 1,238 | 1,259 | 1,232 | 1,257 | +8 | +0.6% | 800 |
| 2023/07/28 | 1,251 | 1,251 | 1,240 | 1,249 | -6 | -0.5% | 500 |
| 2023/07/27 | 1,250 | 1,267 | 1,250 | 1,255 | +15 | +1.2% | 3,500 |
| 2023/07/26 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
| 2023/07/25 | 1,231 | 1,231 | 1,230 | 1,231 | +1 | +0.1% | 800 |
| 2023/07/24 | 1,230 | 1,231 | 1,228 | 1,230 | -27 | -2.1% | 700 |
| 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 |
301～
350
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
