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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 860 | 888 | 850 | 880 | +20 | +2.3% | 11,600 |
| 2024/08/27 | 870 | 875 | 850 | 860 | +1 | +0.1% | 11,000 |
| 2024/08/26 | 832 | 859 | 832 | 859 | +12 | +1.4% | 7,500 |
| 2024/08/23 | 844 | 847 | 829 | 847 | +3 | +0.4% | 1,300 |
| 2024/08/22 | 832 | 844 | 827 | 844 | -1 | -0.1% | 3,600 |
| 2024/08/21 | 838 | 845 | 825 | 845 | +1 | +0.1% | 3,400 |
| 2024/08/20 | 843 | 865 | 840 | 844 | +1 | +0.1% | 6,700 |
| 2024/08/19 | 823 | 843 | 820 | 843 | +10 | +1.2% | 5,100 |
| 2024/08/16 | 829 | 838 | 821 | 833 | +1 | +0.1% | 3,100 |
| 2024/08/15 | 815 | 849 | 805 | 832 | +16 | +2% | 6,700 |
| 2024/08/14 | 811 | 822 | 795 | 816 | -3 | -0.4% | 9,400 |
| 2024/08/13 | 741 | 820 | 741 | 819 | +18 | +2.2% | 18,100 |
| 2024/08/09 | 789 | 827 | 789 | 801 | +23 | +3% | 12,500 |
| 2024/08/08 | 759 | 794 | 744 | 778 | +19 | +2.5% | 10,400 |
| 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 |
251～
300
件表示中 / 358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 | 102,700円 | +10.1% | -97.8% | 0.00% | 152.60倍 | 1.65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 |
| 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 |
| アスア | 73,900円 | +2.2% | -23.4% | 0.95% | 21.37倍 | 1.88倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| ジャパＭ＆Ａ | 129,900円 | +64.5% | - | 0.00% | 25.27倍 | 2.74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 |
| アウンコンサル | 26,200円 | +25.9% | - | 0.00% | - | 5.88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 |
市場注目の銘柄
チャート関連のコラム
