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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,529 | 1,529 | 1,491 | 1,524 | -2 | -0.1% | 11,200 |
| 2017/05/11 | 1,537 | 1,540 | 1,491 | 1,526 | -11 | -0.7% | 24,000 |
| 2017/05/10 | 1,569 | 1,569 | 1,503 | 1,537 | -7 | -0.5% | 32,000 |
| 2017/05/09 | 1,484 | 1,580 | 1,476 | 1,544 | +77 | +5.2% | 54,100 |
| 2017/05/08 | 1,465 | 1,478 | 1,451 | 1,467 | +23 | +1.6% | 11,300 |
| 2017/05/02 | 1,421 | 1,449 | 1,409 | 1,444 | +7 | +0.5% | 13,000 |
| 2017/05/01 | 1,490 | 1,515 | 1,409 | 1,437 | -28 | -1.9% | 37,000 |
| 2017/04/28 | 1,440 | 1,483 | 1,440 | 1,465 | +18 | +1.2% | 33,600 |
| 2017/04/27 | 1,390 | 1,460 | 1,390 | 1,447 | +67 | +4.9% | 41,900 |
| 2017/04/26 | 1,392 | 1,392 | 1,374 | 1,380 | -10 | -0.7% | 9,300 |
| 2017/04/25 | 1,399 | 1,399 | 1,362 | 1,390 | +21 | +1.5% | 10,400 |
| 2017/04/24 | 1,384 | 1,385 | 1,359 | 1,369 | -6 | -0.4% | 11,700 |
| 2017/04/21 | 1,400 | 1,400 | 1,361 | 1,375 | -21 | -1.5% | 9,300 |
| 2017/04/20 | 1,424 | 1,429 | 1,385 | 1,396 | +2 | +0.1% | 42,200 |
| 2017/04/19 | 1,360 | 1,395 | 1,353 | 1,394 | +49 | +3.6% | 55,000 |
| 2017/04/18 | 1,320 | 1,345 | 1,302 | 1,345 | +30 | +2.3% | 24,100 |
| 2017/04/17 | 1,315 | 1,315 | 1,279 | 1,315 | +18 | +1.4% | 10,200 |
| 2017/04/14 | 1,293 | 1,325 | 1,283 | 1,297 | +4 | +0.3% | 17,000 |
| 2017/04/13 | 1,230 | 1,294 | 1,230 | 1,293 | +32 | +2.5% | 12,100 |
| 2017/04/12 | 1,250 | 1,264 | 1,233 | 1,261 | -17 | -1.3% | 9,700 |
| 2017/04/11 | 1,302 | 1,306 | 1,252 | 1,278 | -10 | -0.8% | 6,300 |
| 2017/04/10 | 1,288 | 1,325 | 1,287 | 1,288 | ±0 | ±0% | 21,700 |
| 2017/04/07 | 1,250 | 1,290 | 1,240 | 1,288 | +38 | +3% | 13,400 |
| 2017/04/06 | 1,292 | 1,292 | 1,222 | 1,250 | -50 | -3.8% | 24,300 |
| 2017/04/05 | 1,289 | 1,320 | 1,289 | 1,300 | -11 | -0.8% | 14,800 |
| 2017/04/04 | 1,338 | 1,338 | 1,296 | 1,311 | -27 | -2% | 19,500 |
| 2017/04/03 | 1,360 | 1,360 | 1,332 | 1,338 | -6 | -0.4% | 10,700 |
| 2017/03/31 | 1,340 | 1,359 | 1,336 | 1,344 | +5 | +0.4% | 21,300 |
| 2017/03/30 | 1,350 | 1,356 | 1,325 | 1,339 | -11 | -0.8% | 16,600 |
| 2017/03/29 | 1,281 | 1,368 | 1,272 | 1,350 | +69 | +5.4% | 35,800 |
| 2017/03/28 | 1,300 | 1,316 | 1,281 | 1,281 | -3 | -0.2% | 15,900 |
| 2017/03/27 | 1,291 | 1,294 | 1,267 | 1,284 | +17 | +1.3% | 16,700 |
| 2017/03/24 | 1,260 | 1,274 | 1,253 | 1,267 | +3 | +0.2% | 29,900 |
| 2017/03/23 | 1,223 | 1,283 | 1,223 | 1,264 | +41 | +3.4% | 11,600 |
| 2017/03/22 | 1,222 | 1,248 | 1,222 | 1,223 | -14 | -1.1% | 10,300 |
| 2017/03/21 | 1,274 | 1,274 | 1,225 | 1,237 | -7 | -0.6% | 19,600 |
| 2017/03/17 | 1,248 | 1,264 | 1,236 | 1,244 | -4 | -0.3% | 3,900 |
| 2017/03/16 | 1,235 | 1,253 | 1,235 | 1,248 | +12 | +1% | 6,400 |
| 2017/03/15 | 1,260 | 1,261 | 1,223 | 1,236 | -27 | -2.1% | 10,200 |
| 2017/03/14 | 1,260 | 1,275 | 1,250 | 1,263 | -7 | -0.6% | 19,300 |
| 2017/03/13 | 1,290 | 1,316 | 1,260 | 1,270 | -11 | -0.9% | 33,700 |
| 2017/03/10 | 1,255 | 1,290 | 1,236 | 1,281 | +47 | +3.8% | 31,700 |
| 2017/03/09 | 1,220 | 1,240 | 1,218 | 1,234 | +13 | +1.1% | 13,700 |
| 2017/03/08 | 1,232 | 1,250 | 1,221 | 1,221 | -15 | -1.2% | 20,900 |
| 2017/03/07 | 1,240 | 1,265 | 1,230 | 1,236 | -8 | -0.6% | 10,000 |
| 2017/03/06 | 1,250 | 1,253 | 1,238 | 1,244 | -6 | -0.5% | 7,300 |
| 2017/03/03 | 1,242 | 1,260 | 1,242 | 1,250 | -8 | -0.6% | 8,700 |
| 2017/03/02 | 1,274 | 1,274 | 1,243 | 1,258 | -1 | -0.1% | 21,500 |
| 2017/03/01 | 1,250 | 1,270 | 1,238 | 1,259 | +8 | +0.6% | 23,400 |
| 2017/02/28 | 1,253 | 1,279 | 1,250 | 1,251 | -15 | -1.2% | 14,500 |
1801～
1850
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
