インタースペースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 982 | 985 | 980 | 982 | ±0 | ±0% | 10,900 |
| 2023/01/24 | 982 | 986 | 980 | 982 | ±0 | ±0% | 4,900 |
| 2023/01/23 | 983 | 983 | 979 | 982 | +3 | +0.3% | 3,300 |
| 2023/01/20 | 982 | 982 | 971 | 979 | -5 | -0.5% | 2,600 |
| 2023/01/19 | 978 | 987 | 978 | 984 | +6 | +0.6% | 1,600 |
| 2023/01/18 | 975 | 982 | 975 | 978 | +3 | +0.3% | 1,200 |
| 2023/01/17 | 987 | 987 | 975 | 975 | -10 | -1% | 500 |
| 2023/01/16 | 991 | 991 | 981 | 985 | -6 | -0.6% | 600 |
| 2023/01/13 | 995 | 995 | 991 | 991 | ±0 | ±0% | 1,200 |
| 2023/01/12 | 995 | 995 | 982 | 991 | +10 | +1% | 2,300 |
| 2023/01/11 | 976 | 990 | 976 | 981 | +20 | +2.1% | 3,700 |
| 2023/01/10 | 949 | 980 | 949 | 961 | +12 | +1.3% | 2,500 |
| 2023/01/06 | 949 | 949 | 940 | 949 | +1 | +0.1% | 2,600 |
| 2023/01/05 | 968 | 968 | 948 | 948 | -20 | -2.1% | 2,300 |
| 2023/01/04 | 944 | 974 | 944 | 968 | +23 | +2.4% | 15,300 |
| 2022/12/30 | 952 | 959 | 945 | 945 | -7 | -0.7% | 3,700 |
| 2022/12/29 | 955 | 958 | 945 | 952 | -13 | -1.3% | 3,900 |
| 2022/12/28 | 975 | 975 | 960 | 965 | -8 | -0.8% | 11,300 |
| 2022/12/27 | 982 | 997 | 973 | 973 | -24 | -2.4% | 3,100 |
| 2022/12/26 | 1,011 | 1,011 | 957 | 997 | +1 | +0.1% | 6,300 |
| 2022/12/23 | 1,000 | 1,000 | 990 | 996 | -3 | -0.3% | 2,300 |
| 2022/12/22 | 1,012 | 1,012 | 999 | 999 | ±0 | ±0% | 1,000 |
| 2022/12/21 | 1,011 | 1,011 | 985 | 999 | +18 | +1.8% | 2,200 |
| 2022/12/20 | 1,026 | 1,026 | 981 | 981 | -45 | -4.4% | 5,300 |
| 2022/12/19 | 1,027 | 1,027 | 1,010 | 1,026 | +18 | +1.8% | 4,100 |
| 2022/12/16 | 1,017 | 1,017 | 1,004 | 1,008 | -10 | -1% | 1,100 |
| 2022/12/15 | 1,005 | 1,018 | 1,005 | 1,018 | -5 | -0.5% | 1,300 |
| 2022/12/14 | 1,006 | 1,024 | 1,006 | 1,023 | +10 | +1% | 3,900 |
| 2022/12/13 | 1,014 | 1,025 | 1,009 | 1,013 | +14 | +1.4% | 1,700 |
| 2022/12/12 | 1,030 | 1,045 | 986 | 999 | +27 | +2.8% | 13,100 |
| 2022/12/09 | 986 | 986 | 972 | 972 | +1 | +0.1% | 1,500 |
| 2022/12/08 | 976 | 979 | 965 | 971 | -5 | -0.5% | 2,300 |
| 2022/12/07 | 976 | 996 | 964 | 976 | -15 | -1.5% | 4,700 |
| 2022/12/06 | 1,003 | 1,008 | 973 | 991 | -17 | -1.7% | 8,500 |
| 2022/12/05 | 1,019 | 1,020 | 1,006 | 1,008 | +1 | +0.1% | 2,600 |
| 2022/12/02 | 1,006 | 1,007 | 1,006 | 1,007 | -7 | -0.7% | 400 |
| 2022/12/01 | 1,014 | 1,014 | 1,008 | 1,014 | ±0 | ±0% | 1,100 |
| 2022/11/30 | 1,016 | 1,016 | 1,006 | 1,014 | -10 | -1% | 2,700 |
| 2022/11/29 | 1,021 | 1,024 | 1,021 | 1,024 | +3 | +0.3% | 800 |
| 2022/11/28 | 1,021 | 1,021 | 1,000 | 1,021 | ±0 | ±0% | 3,300 |
| 2022/11/25 | 1,046 | 1,046 | 1,015 | 1,021 | -1 | -0.1% | 7,300 |
| 2022/11/24 | 1,015 | 1,022 | 1,015 | 1,022 | +7 | +0.7% | 1,800 |
| 2022/11/22 | 1,019 | 1,019 | 1,010 | 1,015 | -4 | -0.4% | 1,800 |
| 2022/11/21 | 1,013 | 1,030 | 1,009 | 1,019 | +8 | +0.8% | 2,400 |
| 2022/11/18 | 1,028 | 1,028 | 1,011 | 1,011 | -17 | -1.7% | 2,000 |
| 2022/11/17 | 991 | 1,029 | 991 | 1,028 | +37 | +3.7% | 7,400 |
| 2022/11/16 | 1,011 | 1,011 | 964 | 991 | -24 | -2.4% | 9,400 |
| 2022/11/15 | 1,026 | 1,033 | 1,012 | 1,015 | -11 | -1.1% | 3,400 |
| 2022/11/14 | 1,050 | 1,050 | 1,016 | 1,026 | -24 | -2.3% | 6,200 |
| 2022/11/11 | 1,080 | 1,080 | 1,043 | 1,050 | -28 | -2.6% | 4,700 |
451～
500
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「Ｉスペース」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉスペース | 89,500円 | +13.8% | +53.1% | 3.35% | 14.04倍 | 1.00倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| グリンランド | 60,600円 | +4.6% | -30.4% | 2.15% | 14.57倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| イトクロ | 27,500円 | +4.0% | - | 0.00% | - | 0.64倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| レントラックス | 77,100円 | +15.6% | +77.0% | 2.98% | 8.42倍 | 1.82倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| 三機Ｓ | 93,400円 | +10.4% | +36.8% | 2.36% | 9.51倍 | 1.43倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
