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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,223 | 1,223 | 1,222 | 1,222 | -1 | -0.1% | 300 |
| 2023/04/06 | 1,222 | 1,233 | 1,222 | 1,223 | - | - | 400 |
| 2023/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/04 | 1,212 | 1,222 | 1,212 | 1,222 | +13 | +1.1% | 300 |
| 2023/04/03 | 1,209 | 1,209 | 1,209 | 1,209 | +3 | +0.2% | 500 |
| 2023/03/31 | 1,204 | 1,206 | 1,204 | 1,206 | -2 | -0.2% | 500 |
| 2023/03/30 | 1,208 | 1,208 | 1,208 | 1,208 | +12 | +1% | 200 |
| 2023/03/29 | 1,183 | 1,200 | 1,183 | 1,196 | +13 | +1.1% | 800 |
| 2023/03/28 | 1,183 | 1,183 | 1,183 | 1,183 | +1 | +0.1% | 100 |
| 2023/03/27 | 1,204 | 1,207 | 1,182 | 1,182 | - | - | 1,200 |
| 2023/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,199 | 1,199 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2023/03/20 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 300 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,194 | 1,194 | 1,194 | 1,194 | -12 | -1% | 100 |
| 2023/03/15 | 1,209 | 1,209 | 1,199 | 1,206 | -1 | -0.1% | 700 |
| 2023/03/14 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2023/03/13 | 1,192 | 1,207 | 1,192 | 1,207 | - | - | 300 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 1,207 | 1,207 | 1,207 | 1,207 | - | - | 5,300 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 1,191 | 1,207 | 1,190 | 1,207 | +15 | +1.3% | 1,000 |
| 2023/03/03 | 1,192 | 1,192 | 1,192 | 1,192 | -1 | -0.1% | 300 |
| 2023/03/02 | 1,193 | 1,193 | 1,193 | 1,193 | -1 | -0.1% | 300 |
| 2023/03/01 | 1,193 | 1,194 | 1,193 | 1,194 | -1 | -0.1% | 500 |
| 2023/02/28 | 1,191 | 1,213 | 1,191 | 1,195 | +4 | +0.3% | 1,100 |
| 2023/02/27 | 1,191 | 1,191 | 1,191 | 1,191 | -7 | -0.6% | 100 |
| 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 |
401～
450
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
