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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,208 | 1,276 | 1,208 | 1,274 | +66 | +5.5% | 4,500 |
2020/08/21 | 1,215 | 1,215 | 1,200 | 1,208 | -7 | -0.6% | 3,100 |
2020/08/20 | 1,206 | 1,215 | 1,180 | 1,215 | +15 | +1.3% | 3,700 |
2020/08/19 | 1,225 | 1,225 | 1,200 | 1,200 | -23 | -1.9% | 1,400 |
2020/08/18 | 1,238 | 1,238 | 1,209 | 1,223 | +15 | +1.2% | 2,800 |
2020/08/17 | 1,200 | 1,246 | 1,200 | 1,208 | +13 | +1.1% | 5,300 |
2020/08/14 | 1,199 | 1,200 | 1,166 | 1,195 | -1 | -0.1% | 4,700 |
2020/08/13 | 1,195 | 1,199 | 1,164 | 1,196 | +21 | +1.8% | 7,000 |
2020/08/12 | 1,197 | 1,197 | 1,130 | 1,175 | -22 | -1.8% | 11,100 |
2020/08/11 | 1,156 | 1,202 | 1,156 | 1,197 | +43 | +3.7% | 12,100 |
2020/08/07 | 1,170 | 1,170 | 1,150 | 1,154 | -23 | -2% | 3,100 |
2020/08/06 | 1,161 | 1,184 | 1,161 | 1,177 | +9 | +0.8% | 3,100 |
2020/08/05 | 1,187 | 1,187 | 1,166 | 1,168 | +2 | +0.2% | 600 |
2020/08/04 | 1,163 | 1,178 | 1,156 | 1,166 | +12 | +1% | 2,200 |
2020/08/03 | 1,155 | 1,175 | 1,154 | 1,154 | -31 | -2.6% | 6,800 |
2020/07/31 | 1,205 | 1,205 | 1,173 | 1,185 | -19 | -1.6% | 4,400 |
2020/07/30 | 1,200 | 1,230 | 1,195 | 1,204 | +16 | +1.3% | 7,300 |
2020/07/29 | 1,200 | 1,200 | 1,161 | 1,188 | -25 | -2.1% | 5,000 |
2020/07/28 | 1,230 | 1,233 | 1,208 | 1,213 | -17 | -1.4% | 4,000 |
2020/07/27 | 1,185 | 1,230 | 1,185 | 1,230 | +30 | +2.5% | 11,800 |
2020/07/22 | 1,185 | 1,231 | 1,185 | 1,200 | -34 | -2.8% | 15,300 |
2020/07/21 | 1,230 | 1,234 | 1,183 | 1,234 | +17 | +1.4% | 4,200 |
2020/07/20 | 1,214 | 1,240 | 1,187 | 1,217 | +33 | +2.8% | 5,600 |
2020/07/17 | 1,230 | 1,230 | 1,175 | 1,184 | -1 | -0.1% | 5,600 |
2020/07/16 | 1,185 | 1,218 | 1,174 | 1,185 | -45 | -3.7% | 16,200 |
2020/07/15 | 1,200 | 1,237 | 1,200 | 1,230 | ±0 | ±0% | 12,300 |
2020/07/14 | 1,267 | 1,274 | 1,205 | 1,230 | -7 | -0.6% | 4,100 |
2020/07/13 | 1,262 | 1,262 | 1,232 | 1,237 | -38 | -3% | 600 |
2020/07/10 | 1,275 | 1,275 | 1,220 | 1,275 | +27 | +2.2% | 7,300 |
2020/07/09 | 1,270 | 1,282 | 1,213 | 1,248 | -34 | -2.7% | 6,900 |
2020/07/08 | 1,315 | 1,319 | 1,255 | 1,282 | +60 | +4.9% | 10,500 |
2020/07/07 | 1,295 | 1,295 | 1,211 | 1,222 | -41 | -3.2% | 3,400 |
2020/07/06 | 1,258 | 1,300 | 1,253 | 1,263 | +49 | +4% | 8,000 |
2020/07/03 | 1,201 | 1,234 | 1,177 | 1,214 | +43 | +3.7% | 9,500 |
2020/07/02 | 1,159 | 1,181 | 1,129 | 1,171 | +42 | +3.7% | 6,800 |
2020/07/01 | 1,171 | 1,185 | 1,120 | 1,129 | -58 | -4.9% | 4,900 |
2020/06/30 | 1,240 | 1,240 | 1,157 | 1,187 | -24 | -2% | 8,700 |
2020/06/29 | 1,245 | 1,262 | 1,131 | 1,211 | -12 | -1% | 14,300 |
2020/06/26 | 1,228 | 1,229 | 1,200 | 1,223 | +5 | +0.4% | 5,500 |
2020/06/25 | 1,209 | 1,228 | 1,200 | 1,218 | +19 | +1.6% | 6,100 |
2020/06/24 | 1,226 | 1,229 | 1,193 | 1,199 | -14 | -1.2% | 8,000 |
2020/06/23 | 1,200 | 1,219 | 1,179 | 1,213 | +38 | +3.2% | 11,800 |
2020/06/22 | 1,157 | 1,195 | 1,142 | 1,175 | +33 | +2.9% | 13,700 |
2020/06/19 | 1,154 | 1,157 | 1,135 | 1,142 | -3 | -0.3% | 1,900 |
2020/06/18 | 1,119 | 1,159 | 1,100 | 1,145 | +40 | +3.6% | 14,100 |
2020/06/17 | 1,105 | 1,120 | 1,089 | 1,105 | -2 | -0.2% | 7,800 |
2020/06/16 | 1,028 | 1,111 | 1,028 | 1,107 | +80 | +7.8% | 10,000 |
2020/06/15 | 1,087 | 1,124 | 1,020 | 1,027 | -53 | -4.9% | 15,800 |
2020/06/12 | 1,072 | 1,080 | 1,010 | 1,080 | +21 | +2% | 10,600 |
2020/06/11 | 1,046 | 1,078 | 1,046 | 1,059 | +4 | +0.4% | 5,600 |
1001~
1050
件表示中 / 3544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 | 95,900円 | +11.2% | -20.7% | 3.13% | 14.00倍 | 1.03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 |
売れるネ | 194,000円 | +116.3% | - | 0.00% | 1672.41倍 | 9.66倍 |
|
DtoC事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
プロジェクH | 113,900円 | -8.5% | - | 0.00% | 308.67倍 | 2.39倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
エスクローAJ | 14,500円 | +13.7% | -24.7% | 4.14% | 27.72倍 | 1.83倍 |
|
金融機関からのBPO(業務受託)と不動産関連業務のエスクロー(第三者寄託)が両輪 |
音 通 | 3,200円 | +1.9% | +17.8% | 0.00% | 20.92倍 | 2.08倍 |
|
業務用カラオケ機器の賃貸・販売。ジムのFC、駐車場も。GENDAのTOBで上場廃止へ |
市場注目の銘柄
チャート関連のコラム