ｉｓｐａｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,433 | 1,515 | 1,430 | 1,440 | +8 | +0.6% | 246,100 |
| 2023/08/01 | 1,342 | 1,448 | 1,342 | 1,432 | +101 | +7.6% | 328,400 |
| 2023/07/31 | 1,330 | 1,360 | 1,330 | 1,331 | +4 | +0.3% | 89,400 |
| 2023/07/28 | 1,366 | 1,366 | 1,313 | 1,327 | -28 | -2.1% | 197,400 |
| 2023/07/27 | 1,345 | 1,375 | 1,340 | 1,355 | +4 | +0.3% | 135,000 |
| 2023/07/26 | 1,361 | 1,397 | 1,351 | 1,351 | -31 | -2.2% | 119,500 |
| 2023/07/25 | 1,341 | 1,382 | 1,335 | 1,382 | +38 | +2.8% | 210,800 |
| 2023/07/24 | 1,352 | 1,352 | 1,321 | 1,344 | -6 | -0.4% | 240,000 |
| 2023/07/21 | 1,390 | 1,398 | 1,331 | 1,350 | -56 | -4% | 402,000 |
| 2023/07/20 | 1,450 | 1,460 | 1,394 | 1,406 | -42 | -2.9% | 393,000 |
| 2023/07/19 | 1,465 | 1,468 | 1,442 | 1,448 | -19 | -1.3% | 212,600 |
| 2023/07/18 | 1,466 | 1,498 | 1,466 | 1,467 | -4 | -0.3% | 117,300 |
| 2023/07/14 | 1,495 | 1,509 | 1,462 | 1,471 | -26 | -1.7% | 258,800 |
| 2023/07/13 | 1,515 | 1,517 | 1,490 | 1,497 | -9 | -0.6% | 202,100 |
| 2023/07/12 | 1,534 | 1,588 | 1,503 | 1,506 | -8 | -0.5% | 285,000 |
| 2023/07/11 | 1,513 | 1,544 | 1,510 | 1,514 | -7 | -0.5% | 171,500 |
| 2023/07/10 | 1,558 | 1,560 | 1,516 | 1,521 | -37 | -2.4% | 367,300 |
| 2023/07/07 | 1,449 | 1,569 | 1,449 | 1,558 | +103 | +7.1% | 722,500 |
| 2023/07/06 | 1,501 | 1,529 | 1,455 | 1,455 | -78 | -5.1% | 626,700 |
| 2023/07/05 | 1,500 | 1,537 | 1,496 | 1,533 | +32 | +2.1% | 365,300 |
| 2023/07/04 | 1,510 | 1,535 | 1,498 | 1,501 | -14 | -0.9% | 360,100 |
| 2023/07/03 | 1,530 | 1,538 | 1,481 | 1,515 | -25 | -1.6% | 514,200 |
| 2023/06/30 | 1,522 | 1,560 | 1,511 | 1,540 | -20 | -1.3% | 494,600 |
| 2023/06/29 | 1,628 | 1,650 | 1,545 | 1,560 | -106 | -6.4% | 1,090,600 |
| 2023/06/28 | 1,695 | 1,700 | 1,665 | 1,666 | -3 | -0.2% | 374,900 |
| 2023/06/27 | 1,684 | 1,713 | 1,664 | 1,669 | -17 | -1% | 413,400 |
| 2023/06/26 | 1,680 | 1,755 | 1,641 | 1,686 | -32 | -1.9% | 951,400 |
| 2023/06/23 | 1,722 | 1,737 | 1,678 | 1,718 | +27 | +1.6% | 848,500 |
| 2023/06/22 | 1,770 | 1,819 | 1,680 | 1,691 | -75 | -4.2% | 1,718,200 |
| 2023/06/21 | 1,705 | 1,777 | 1,694 | 1,766 | +54 | +3.2% | 1,323,800 |
| 2023/06/20 | 1,720 | 1,755 | 1,665 | 1,712 | +10 | +0.6% | 1,100,800 |
| 2023/06/19 | 1,726 | 1,730 | 1,658 | 1,702 | -11 | -0.6% | 841,300 |
| 2023/06/16 | 1,666 | 1,735 | 1,665 | 1,713 | +82 | +5% | 1,736,400 |
| 2023/06/15 | 1,605 | 1,644 | 1,601 | 1,631 | +21 | +1.3% | 505,400 |
| 2023/06/14 | 1,640 | 1,678 | 1,606 | 1,610 | -40 | -2.4% | 987,200 |
| 2023/06/13 | 1,700 | 1,794 | 1,618 | 1,650 | +116 | +7.6% | 4,248,500 |
| 2023/06/12 | 1,519 | 1,568 | 1,480 | 1,534 | +25 | +1.7% | 1,111,300 |
| 2023/06/09 | 1,550 | 1,550 | 1,486 | 1,509 | -12 | -0.8% | 779,200 |
| 2023/06/08 | 1,561 | 1,580 | 1,481 | 1,521 | -16 | -1% | 1,075,600 |
| 2023/06/07 | 1,445 | 1,565 | 1,442 | 1,537 | +62 | +4.2% | 2,056,400 |
| 2023/06/06 | 1,630 | 1,630 | 1,446 | 1,475 | -162 | -9.9% | 2,753,100 |
| 2023/06/05 | 1,695 | 1,710 | 1,623 | 1,637 | +17 | +1% | 2,122,700 |
| 2023/06/02 | 1,672 | 1,710 | 1,608 | 1,620 | -67 | -4% | 2,430,300 |
| 2023/06/01 | 1,656 | 1,734 | 1,651 | 1,687 | +67 | +4.1% | 4,415,300 |
| 2023/05/31 | 1,670 | 1,739 | 1,606 | 1,620 | -130 | -7.4% | 6,796,000 |
| 2023/05/30 | 1,821 | 1,866 | 1,713 | 1,750 | -125 | -6.7% | 6,898,200 |
| 2023/05/29 | 1,901 | 1,995 | 1,801 | 1,875 | +127 | +7.3% | 10,812,600 |
| 2023/05/26 | 1,687 | 1,843 | 1,681 | 1,748 | +101 | +6.1% | 18,918,400 |
| 2023/05/25 | 1,376 | 1,680 | 1,370 | 1,647 | +265 | +19.2% | 24,464,400 |
| 2023/05/24 | 1,340 | 1,455 | 1,329 | 1,382 | -13 | -0.9% | 11,215,100 |
501～
550
件表示中 / 577件
類似銘柄と比較する
現在ご覧いただいている「ｉｓｐａｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ｉｓｐａｃｅ | 53,600円 | +30.7% | - | 0.00% | - | 8.23倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 470,000円 | +10.8% | +15.0% | 0.11% | 262.57倍 | 5.04倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＮＪＳ | 562,000円 | +10.7% | -1.3% | 1.78% | 24.89倍 | 1.86倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ミダックＨＤ | 199,500円 | +6.5% | +5.6% | 0.90% | 18.84倍 | 3.58倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
