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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 725 | 775 | 725 | 759 | +19 | +2.6% | 11,600 |
| 2024/08/06 | 744 | 765 | 716 | 740 | +6 | +0.8% | 16,300 |
| 2024/08/05 | 786 | 786 | 734 | 734 | -150 | -17% | 34,400 |
| 2024/08/02 | 951 | 951 | 875 | 884 | -91 | -9.3% | 18,600 |
| 2024/08/01 | 1,006 | 1,015 | 963 | 975 | -37 | -3.7% | 10,600 |
| 2024/07/31 | 985 | 1,012 | 985 | 1,012 | +19 | +1.9% | 6,000 |
| 2024/07/30 | 992 | 1,007 | 990 | 993 | ±0 | ±0% | 4,900 |
| 2024/07/29 | 1,007 | 1,007 | 981 | 993 | -14 | -1.4% | 31,300 |
| 2024/07/26 | 1,009 | 1,009 | 985 | 1,007 | -2 | -0.2% | 9,200 |
| 2024/07/25 | 1,016 | 1,016 | 990 | 1,009 | -23 | -2.2% | 15,800 |
| 2024/07/24 | 1,052 | 1,064 | 1,000 | 1,032 | -32 | -3% | 17,100 |
| 2024/07/23 | 1,071 | 1,071 | 1,053 | 1,064 | -19 | -1.8% | 6,800 |
| 2024/07/22 | 1,090 | 1,100 | 1,065 | 1,083 | -21 | -1.9% | 4,100 |
| 2024/07/19 | 1,136 | 1,141 | 1,092 | 1,104 | -32 | -2.8% | 5,200 |
| 2024/07/18 | 1,134 | 1,142 | 1,116 | 1,136 | +2 | +0.2% | 4,700 |
| 2024/07/17 | 1,082 | 1,155 | 1,080 | 1,134 | +52 | +4.8% | 23,800 |
| 2024/07/16 | 1,110 | 1,110 | 1,070 | 1,082 | +2 | +0.2% | 4,400 |
| 2024/07/12 | 1,070 | 1,110 | 1,050 | 1,080 | +30 | +2.9% | 33,100 |
| 2024/07/11 | 1,050 | 1,064 | 1,038 | 1,050 | -4 | -0.4% | 5,400 |
| 2024/07/10 | 1,059 | 1,065 | 1,039 | 1,054 | -11 | -1% | 6,800 |
| 2024/07/09 | 1,094 | 1,094 | 1,032 | 1,065 | -27 | -2.5% | 14,400 |
| 2024/07/08 | 1,095 | 1,099 | 1,081 | 1,092 | +2 | +0.2% | 4,100 |
| 2024/07/05 | 1,096 | 1,105 | 1,084 | 1,090 | -1 | -0.1% | 2,900 |
| 2024/07/04 | 1,119 | 1,125 | 1,089 | 1,091 | -28 | -2.5% | 7,100 |
| 2024/07/03 | 1,139 | 1,139 | 1,104 | 1,119 | -13 | -1.1% | 8,900 |
| 2024/07/02 | 1,168 | 1,168 | 1,115 | 1,132 | -25 | -2.2% | 6,600 |
| 2024/07/01 | 1,128 | 1,179 | 1,128 | 1,157 | +33 | +2.9% | 9,900 |
| 2024/06/28 | 1,144 | 1,144 | 1,110 | 1,124 | -7 | -0.6% | 8,100 |
| 2024/06/27 | 1,129 | 1,140 | 1,115 | 1,131 | +7 | +0.6% | 5,700 |
| 2024/06/26 | 1,139 | 1,150 | 1,110 | 1,124 | -15 | -1.3% | 6,100 |
| 2024/06/25 | 1,095 | 1,168 | 1,095 | 1,139 | +54 | +5% | 15,600 |
| 2024/06/24 | 1,086 | 1,126 | 1,072 | 1,085 | -7 | -0.6% | 7,400 |
| 2024/06/21 | 1,120 | 1,137 | 1,092 | 1,092 | -28 | -2.5% | 3,400 |
| 2024/06/20 | 1,116 | 1,145 | 1,090 | 1,120 | +35 | +3.2% | 13,800 |
| 2024/06/19 | 1,144 | 1,144 | 1,085 | 1,085 | -59 | -5.2% | 15,800 |
| 2024/06/18 | 1,164 | 1,164 | 1,121 | 1,144 | +1 | +0.1% | 25,000 |
| 2024/06/17 | 1,160 | 1,165 | 1,120 | 1,143 | -17 | -1.5% | 4,500 |
| 2024/06/14 | 1,108 | 1,160 | 1,108 | 1,160 | +28 | +2.5% | 6,600 |
| 2024/06/13 | 1,113 | 1,142 | 1,111 | 1,132 | +14 | +1.3% | 5,700 |
| 2024/06/12 | 1,130 | 1,146 | 1,115 | 1,118 | +5 | +0.4% | 5,700 |
| 2024/06/11 | 1,115 | 1,145 | 1,113 | 1,113 | -3 | -0.3% | 4,800 |
| 2024/06/10 | 1,081 | 1,119 | 1,078 | 1,116 | +18 | +1.6% | 7,000 |
| 2024/06/07 | 1,107 | 1,121 | 1,077 | 1,098 | -9 | -0.8% | 9,900 |
| 2024/06/06 | 1,164 | 1,164 | 1,091 | 1,107 | -53 | -4.6% | 25,200 |
| 2024/06/05 | 1,173 | 1,173 | 1,130 | 1,160 | -13 | -1.1% | 3,300 |
| 2024/06/04 | 1,120 | 1,197 | 1,120 | 1,173 | +36 | +3.2% | 9,800 |
| 2024/06/03 | 1,136 | 1,137 | 1,122 | 1,137 | -3 | -0.3% | 3,500 |
| 2024/05/31 | 1,121 | 1,141 | 1,104 | 1,140 | +10 | +0.9% | 17,100 |
| 2024/05/30 | 1,121 | 1,172 | 1,100 | 1,130 | -2 | -0.2% | 19,200 |
| 2024/05/29 | 1,182 | 1,197 | 1,129 | 1,132 | -73 | -6.1% | 12,200 |
201～
250
件表示中 / 294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 | 147,800円 | +10.1% | -97.8% | 0.00% | 218.00倍 | 2.36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 |
| Ａｔｌａｓ | 31,200円 | +12.2% | - | 0.00% | 74.11倍 | 1.39倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 105,800円 | +14.4% | -33.9% | 0.00% | 1923.64倍 | 1.15倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| コーチ・エィ | 95,200円 | +2.8% | -19.6% | 2.10% | 30.87倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| Ｄ＆Ｍカンパニ | 100,000円 | +16.9% | +9.5% | 2.00% | 11.51倍 | 1.13倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
