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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,267 | 1,271 | 1,108 | 1,177 | -30 | -2.5% | 24,300 |
2018/12/20 | 1,343 | 1,343 | 1,186 | 1,207 | -135 | -10.1% | 13,000 |
2018/12/19 | 1,439 | 1,456 | 1,336 | 1,342 | -126 | -8.6% | 11,300 |
2018/12/18 | 1,464 | 1,494 | 1,445 | 1,468 | -76 | -4.9% | 13,000 |
2018/12/17 | 1,484 | 1,574 | 1,484 | 1,544 | -20 | -1.3% | 15,400 |
2018/12/14 | 1,660 | 1,660 | 1,554 | 1,564 | -16 | -1% | 12,300 |
2018/12/13 | 1,571 | 1,621 | 1,557 | 1,580 | +9 | +0.6% | 21,000 |
2018/12/12 | 1,553 | 1,591 | 1,553 | 1,571 | +33 | +2.1% | 3,500 |
2018/12/11 | 1,506 | 1,606 | 1,506 | 1,538 | -8 | -0.5% | 20,400 |
2018/12/10 | 1,569 | 1,587 | 1,510 | 1,546 | -45 | -2.8% | 19,000 |
2018/12/07 | 1,546 | 1,615 | 1,546 | 1,591 | +5 | +0.3% | 22,800 |
2018/12/06 | 1,669 | 1,669 | 1,586 | 1,586 | -70 | -4.2% | 14,000 |
2018/12/05 | 1,589 | 1,668 | 1,589 | 1,656 | -13 | -0.8% | 24,800 |
2018/12/04 | 1,689 | 1,689 | 1,610 | 1,669 | +16 | +1% | 18,600 |
2018/12/03 | 1,591 | 1,693 | 1,591 | 1,653 | +23 | +1.4% | 15,400 |
2018/11/30 | 1,622 | 1,645 | 1,588 | 1,630 | +48 | +3% | 18,500 |
2018/11/29 | 1,524 | 1,589 | 1,517 | 1,582 | +60 | +3.9% | 7,500 |
2018/11/28 | 1,545 | 1,561 | 1,516 | 1,522 | -1 | -0.1% | 10,300 |
2018/11/27 | 1,570 | 1,570 | 1,500 | 1,523 | -7 | -0.5% | 27,100 |
2018/11/26 | 1,588 | 1,589 | 1,510 | 1,530 | +48 | +3.2% | 4,500 |
2018/11/22 | 1,503 | 1,503 | 1,461 | 1,482 | -21 | -1.4% | 6,400 |
2018/11/21 | 1,500 | 1,521 | 1,432 | 1,503 | -19 | -1.2% | 25,100 |
2018/11/20 | 1,498 | 1,539 | 1,443 | 1,522 | -16 | -1% | 18,400 |
2018/11/19 | 1,497 | 1,541 | 1,497 | 1,538 | +1 | +0.1% | 5,700 |
2018/11/16 | 1,488 | 1,590 | 1,476 | 1,537 | +9 | +0.6% | 24,300 |
2018/11/15 | 1,546 | 1,546 | 1,442 | 1,528 | +5 | +0.3% | 51,000 |
2018/11/14 | 1,434 | 1,526 | 1,407 | 1,523 | +59 | +4% | 45,900 |
2018/11/13 | 1,500 | 1,520 | 1,406 | 1,464 | -56 | -3.7% | 10,200 |
2018/11/12 | 1,543 | 1,543 | 1,482 | 1,520 | -23 | -1.5% | 9,600 |
2018/11/09 | 1,500 | 1,561 | 1,479 | 1,543 | +45 | +3% | 12,500 |
2018/11/08 | 1,560 | 1,560 | 1,483 | 1,498 | -22 | -1.4% | 30,900 |
2018/11/07 | 1,533 | 1,550 | 1,494 | 1,520 | -23 | -1.5% | 12,100 |
2018/11/06 | 1,527 | 1,562 | 1,505 | 1,543 | +8 | +0.5% | 9,400 |
2018/11/05 | 1,545 | 1,563 | 1,516 | 1,535 | +15 | +1% | 23,500 |
2018/11/02 | 1,504 | 1,540 | 1,481 | 1,520 | +44 | +3% | 11,200 |
2018/11/01 | 1,498 | 1,506 | 1,447 | 1,476 | +68 | +4.8% | 11,800 |
2018/10/31 | 1,342 | 1,459 | 1,342 | 1,408 | +66 | +4.9% | 22,400 |
2018/10/30 | 1,245 | 1,404 | 1,245 | 1,342 | +67 | +5.3% | 9,600 |
2018/10/29 | 1,515 | 1,589 | 1,209 | 1,275 | -260 | -16.9% | 65,900 |
2018/10/26 | 1,463 | 1,572 | 1,463 | 1,535 | +22 | +1.5% | 31,000 |
2018/10/25 | 1,561 | 1,561 | 1,501 | 1,513 | -8 | -0.5% | 17,100 |
2018/10/24 | 1,551 | 1,555 | 1,505 | 1,521 | -38 | -2.4% | 13,400 |
2018/10/23 | 1,601 | 1,605 | 1,555 | 1,559 | -53 | -3.3% | 4,800 |
2018/10/22 | 1,596 | 1,612 | 1,553 | 1,612 | -3 | -0.2% | 13,800 |
2018/10/19 | 1,615 | 1,615 | 1,586 | 1,615 | -3 | -0.2% | 3,100 |
2018/10/18 | 1,639 | 1,640 | 1,596 | 1,618 | -24 | -1.5% | 7,500 |
2018/10/17 | 1,624 | 1,642 | 1,591 | 1,642 | +42 | +2.6% | 10,800 |
2018/10/16 | 1,516 | 1,608 | 1,516 | 1,600 | +44 | +2.8% | 13,400 |
2018/10/15 | 1,609 | 1,616 | 1,549 | 1,556 | -20 | -1.3% | 10,400 |
2018/10/12 | 1,529 | 1,588 | 1,529 | 1,576 | +47 | +3.1% | 13,000 |
1401~
1450
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