イシンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 1,030 | 1,032 | 1,020 | 1,025 | +2 | +0.2% | 1,500 |
| 2025/09/02 | 1,023 | 1,032 | 1,014 | 1,023 | ±0 | ±0% | 900 |
| 2025/09/01 | 1,014 | 1,031 | 1,012 | 1,023 | +4 | +0.4% | 1,800 |
| 2025/08/29 | 1,020 | 1,034 | 1,013 | 1,019 | +7 | +0.7% | 1,200 |
| 2025/08/28 | 1,013 | 1,016 | 1,012 | 1,012 | +1 | +0.1% | 1,300 |
| 2025/08/27 | 1,055 | 1,055 | 1,010 | 1,011 | -44 | -4.2% | 11,400 |
| 2025/08/26 | 1,010 | 1,058 | 1,010 | 1,055 | +15 | +1.4% | 7,700 |
| 2025/08/25 | 1,035 | 1,040 | 1,023 | 1,040 | +5 | +0.5% | 5,100 |
| 2025/08/22 | 1,037 | 1,059 | 1,022 | 1,035 | -2 | -0.2% | 6,900 |
| 2025/08/21 | 1,040 | 1,052 | 1,037 | 1,037 | -7 | -0.7% | 2,100 |
| 2025/08/20 | 1,101 | 1,101 | 1,034 | 1,044 | -36 | -3.3% | 12,900 |
| 2025/08/19 | 1,093 | 1,102 | 1,072 | 1,080 | -21 | -1.9% | 7,300 |
| 2025/08/18 | 1,050 | 1,101 | 1,038 | 1,101 | +47 | +4.5% | 14,100 |
| 2025/08/15 | 1,020 | 1,054 | 1,015 | 1,054 | +4 | +0.4% | 20,400 |
| 2025/08/14 | 1,040 | 1,053 | 1,036 | 1,050 | +1 | +0.1% | 3,200 |
| 2025/08/13 | 1,040 | 1,049 | 1,021 | 1,049 | +5 | +0.5% | 9,000 |
| 2025/08/12 | 1,042 | 1,050 | 1,018 | 1,044 | +2 | +0.2% | 14,300 |
| 2025/08/08 | 1,057 | 1,060 | 986 | 1,042 | -15 | -1.4% | 17,800 |
| 2025/08/07 | 1,074 | 1,074 | 1,039 | 1,057 | +13 | +1.2% | 10,400 |
| 2025/08/06 | 1,032 | 1,064 | 1,030 | 1,044 | +3 | +0.3% | 8,300 |
| 2025/08/05 | 1,030 | 1,055 | 1,030 | 1,041 | -11 | -1% | 7,600 |
| 2025/08/04 | 1,010 | 1,067 | 1,010 | 1,052 | +12 | +1.2% | 7,600 |
| 2025/08/01 | 1,057 | 1,060 | 1,040 | 1,040 | -19 | -1.8% | 6,700 |
| 2025/07/31 | 1,040 | 1,068 | 1,037 | 1,059 | -2 | -0.2% | 10,200 |
| 2025/07/30 | 1,078 | 1,078 | 1,050 | 1,061 | -16 | -1.5% | 3,500 |
| 2025/07/29 | 1,071 | 1,087 | 1,055 | 1,077 | +8 | +0.7% | 20,400 |
| 2025/07/28 | 1,036 | 1,075 | 1,029 | 1,069 | +37 | +3.6% | 21,300 |
| 2025/07/25 | 1,061 | 1,061 | 1,032 | 1,032 | -29 | -2.7% | 7,500 |
| 2025/07/24 | 1,041 | 1,070 | 1,041 | 1,061 | +14 | +1.3% | 15,400 |
| 2025/07/23 | 1,021 | 1,064 | 1,018 | 1,047 | +34 | +3.4% | 22,600 |
| 2025/07/22 | 1,005 | 1,023 | 1,004 | 1,013 | +8 | +0.8% | 9,900 |
| 2025/07/18 | 1,017 | 1,023 | 1,000 | 1,005 | -12 | -1.2% | 9,400 |
| 2025/07/17 | 1,018 | 1,029 | 1,010 | 1,017 | +3 | +0.3% | 12,900 |
| 2025/07/16 | 1,008 | 1,025 | 997 | 1,014 | +3 | +0.3% | 13,400 |
| 2025/07/15 | 1,030 | 1,044 | 1,010 | 1,011 | -26 | -2.5% | 22,800 |
| 2025/07/14 | 1,026 | 1,050 | 1,026 | 1,037 | +9 | +0.9% | 12,300 |
| 2025/07/11 | 1,053 | 1,072 | 1,028 | 1,028 | -14 | -1.3% | 43,200 |
| 2025/07/10 | 1,090 | 1,097 | 1,026 | 1,042 | -40 | -3.7% | 58,900 |
| 2025/07/09 | 1,068 | 1,189 | 1,055 | 1,082 | +31 | +2.9% | 427,500 |
| 2025/07/08 | 1,019 | 1,056 | 1,016 | 1,051 | +30 | +2.9% | 18,200 |
| 2025/07/07 | 990 | 1,023 | 986 | 1,021 | +22 | +2.2% | 15,700 |
| 2025/07/04 | 983 | 1,013 | 983 | 999 | +14 | +1.4% | 12,300 |
| 2025/07/03 | 1,005 | 1,005 | 985 | 985 | -26 | -2.6% | 18,200 |
| 2025/07/02 | 1,018 | 1,027 | 996 | 1,011 | -13 | -1.3% | 26,900 |
| 2025/07/01 | 1,063 | 1,063 | 1,023 | 1,024 | -40 | -3.8% | 20,000 |
| 2025/06/30 | 1,065 | 1,080 | 1,029 | 1,064 | -2 | -0.2% | 33,200 |
| 2025/06/27 | 1,065 | 1,107 | 1,065 | 1,066 | +6 | +0.6% | 20,300 |
| 2025/06/26 | 1,058 | 1,114 | 1,058 | 1,060 | -9 | -0.8% | 28,200 |
| 2025/06/25 | 1,070 | 1,090 | 1,052 | 1,069 | -11 | -1% | 36,000 |
| 2025/06/24 | 1,100 | 1,143 | 1,074 | 1,080 | -5 | -0.5% | 31,100 |
1～
50
件表示中 / 356件
類似銘柄と比較する
現在ご覧いただいている「イシン」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 |
|---|---|---|---|---|---|---|---|---|
| イシン | 102,900円 | +10.1% | -97.8% | 0.00% | 152.89倍 | 1.66倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| ジャパＭ＆Ａ | 131,200円 | +64.5% | - | 0.00% | 25.53倍 | 2.77倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| 秀 英 | 29,700円 | +1.8% | +5.0% | 3.37% | 9.96倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| アウンコンサル | 26,100円 | +25.9% | - | 0.00% | - | 5.86倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＡＨＣＧ | 92,700円 | +5.7% | +5.8% | 1.29% | 17.75倍 | 1.59倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
