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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,355 | 1,382 | 1,320 | 1,344 | -26 | -1.9% | 13,300 |
2019/05/29 | 1,387 | 1,391 | 1,365 | 1,370 | -44 | -3.1% | 9,900 |
2019/05/28 | 1,417 | 1,429 | 1,390 | 1,414 | -33 | -2.3% | 12,100 |
2019/05/27 | 1,470 | 1,470 | 1,407 | 1,447 | +67 | +4.9% | 21,300 |
2019/05/24 | 1,400 | 1,458 | 1,377 | 1,380 | -6 | -0.4% | 25,500 |
2019/05/23 | 1,393 | 1,410 | 1,382 | 1,386 | -23 | -1.6% | 8,500 |
2019/05/22 | 1,402 | 1,414 | 1,360 | 1,409 | -18 | -1.3% | 13,400 |
2019/05/21 | 1,456 | 1,456 | 1,392 | 1,427 | -15 | -1% | 13,200 |
2019/05/20 | 1,375 | 1,442 | 1,354 | 1,442 | +75 | +5.5% | 22,600 |
2019/05/17 | 1,380 | 1,413 | 1,327 | 1,367 | -29 | -2.1% | 52,500 |
2019/05/16 | 1,500 | 1,500 | 1,396 | 1,396 | -95 | -6.4% | 17,500 |
2019/05/15 | 1,520 | 1,544 | 1,421 | 1,491 | +1 | +0.1% | 24,200 |
2019/05/14 | 1,360 | 1,490 | 1,360 | 1,490 | +159 | +11.9% | 38,300 |
2019/05/13 | 1,318 | 1,369 | 1,305 | 1,331 | -47 | -3.4% | 5,900 |
2019/05/10 | 1,450 | 1,450 | 1,340 | 1,378 | -14 | -1% | 12,300 |
2019/05/09 | 1,446 | 1,472 | 1,385 | 1,392 | -84 | -5.7% | 15,800 |
2019/05/08 | 1,528 | 1,537 | 1,433 | 1,476 | -43 | -2.8% | 6,200 |
2019/05/07 | 1,523 | 1,563 | 1,519 | 1,519 | -44 | -2.8% | 4,300 |
2019/04/26 | 1,575 | 1,575 | 1,522 | 1,563 | +2 | +0.1% | 8,000 |
2019/04/25 | 1,581 | 1,616 | 1,553 | 1,561 | -38 | -2.4% | 25,100 |
2019/04/24 | 1,556 | 1,631 | 1,537 | 1,599 | +59 | +3.8% | 16,200 |
2019/04/23 | 1,507 | 1,555 | 1,491 | 1,540 | +37 | +2.5% | 12,000 |
2019/04/22 | 1,497 | 1,555 | 1,490 | 1,503 | -13 | -0.9% | 15,200 |
2019/04/19 | 1,541 | 1,600 | 1,503 | 1,516 | -26 | -1.7% | 13,600 |
2019/04/18 | 1,580 | 1,581 | 1,542 | 1,542 | +9 | +0.6% | 4,000 |
2019/04/17 | 1,548 | 1,555 | 1,526 | 1,533 | -15 | -1% | 5,400 |
2019/04/16 | 1,521 | 1,555 | 1,520 | 1,548 | +12 | +0.8% | 16,600 |
2019/04/15 | 1,510 | 1,560 | 1,510 | 1,536 | +10 | +0.7% | 7,300 |
2019/04/12 | 1,536 | 1,564 | 1,479 | 1,526 | -58 | -3.7% | 8,700 |
2019/04/11 | 1,525 | 1,584 | 1,523 | 1,584 | +46 | +3% | 7,700 |
2019/04/10 | 1,483 | 1,539 | 1,482 | 1,538 | +74 | +5.1% | 21,300 |
2019/04/09 | 1,445 | 1,490 | 1,445 | 1,464 | -8 | -0.5% | 10,600 |
2019/04/08 | 1,468 | 1,492 | 1,461 | 1,472 | +21 | +1.4% | 6,600 |
2019/04/05 | 1,481 | 1,481 | 1,435 | 1,451 | -30 | -2% | 6,100 |
2019/04/04 | 1,539 | 1,540 | 1,472 | 1,481 | -33 | -2.2% | 5,500 |
2019/04/03 | 1,462 | 1,520 | 1,462 | 1,514 | +52 | +3.6% | 11,600 |
2019/04/02 | 1,480 | 1,480 | 1,454 | 1,462 | -11 | -0.7% | 2,700 |
2019/04/01 | 1,469 | 1,480 | 1,450 | 1,473 | -2 | -0.1% | 6,600 |
2019/03/29 | 1,440 | 1,475 | 1,411 | 1,475 | +71 | +5.1% | 14,000 |
2019/03/28 | 1,369 | 1,429 | 1,369 | 1,404 | -25 | -1.7% | 4,200 |
2019/03/27 | 1,370 | 1,438 | 1,370 | 1,429 | +29 | +2.1% | 7,600 |
2019/03/26 | 1,371 | 1,400 | 1,360 | 1,400 | +29 | +2.1% | 8,100 |
2019/03/25 | 1,420 | 1,420 | 1,355 | 1,371 | -19 | -1.4% | 6,500 |
2019/03/22 | 1,395 | 1,395 | 1,334 | 1,390 | +15 | +1.1% | 13,600 |
2019/03/20 | 1,319 | 1,375 | 1,308 | 1,375 | +60 | +4.6% | 9,000 |
2019/03/19 | 1,294 | 1,329 | 1,278 | 1,315 | +40 | +3.1% | 2,600 |
2019/03/18 | 1,271 | 1,302 | 1,270 | 1,275 | +4 | +0.3% | 5,600 |
2019/03/15 | 1,310 | 1,311 | 1,271 | 1,271 | -39 | -3% | 2,900 |
2019/03/14 | 1,361 | 1,361 | 1,271 | 1,310 | +9 | +0.7% | 10,700 |
2019/03/13 | 1,402 | 1,402 | 1,286 | 1,301 | -71 | -5.2% | 9,500 |
1301~
1350
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