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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 744 | 744 | 744 | 744 | -300 | -28.7% | 516,200 |
| 2025/06/05 | 1,118 | 1,124 | 1,037 | 1,044 | -47 | -4.3% | 17,495,300 |
| 2025/06/04 | 1,105 | 1,118 | 1,052 | 1,091 | +4 | +0.4% | 10,514,300 |
| 2025/06/03 | 1,079 | 1,102 | 1,022 | 1,087 | +11 | +1% | 12,378,700 |
| 2025/06/02 | 1,183 | 1,218 | 1,053 | 1,076 | -83 | -7.2% | 16,432,100 |
| 2025/05/30 | 1,150 | 1,187 | 1,111 | 1,159 | -10 | -0.9% | 6,891,800 |
| 2025/05/29 | 1,291 | 1,305 | 1,169 | 1,169 | -88 | -7% | 8,950,700 |
| 2025/05/28 | 1,263 | 1,292 | 1,221 | 1,257 | -2 | -0.2% | 8,185,000 |
| 2025/05/27 | 1,204 | 1,264 | 1,148 | 1,259 | +74 | +6.2% | 9,111,100 |
| 2025/05/26 | 1,307 | 1,319 | 1,180 | 1,185 | -134 | -10.2% | 9,754,100 |
| 2025/05/23 | 1,325 | 1,345 | 1,294 | 1,319 | -4 | -0.3% | 4,981,400 |
| 2025/05/22 | 1,360 | 1,370 | 1,290 | 1,323 | -62 | -4.5% | 7,509,400 |
| 2025/05/21 | 1,265 | 1,395 | 1,264 | 1,385 | +93 | +7.2% | 8,463,500 |
| 2025/05/20 | 1,317 | 1,333 | 1,261 | 1,292 | -16 | -1.2% | 6,176,700 |
| 2025/05/19 | 1,300 | 1,415 | 1,260 | 1,308 | -2 | -0.2% | 12,317,500 |
| 2025/05/16 | 1,440 | 1,460 | 1,302 | 1,310 | -101 | -7.2% | 11,367,200 |
| 2025/05/15 | 1,350 | 1,425 | 1,341 | 1,411 | +67 | +5% | 10,721,400 |
| 2025/05/14 | 1,326 | 1,375 | 1,306 | 1,344 | -19 | -1.4% | 8,830,900 |
| 2025/05/13 | 1,312 | 1,387 | 1,288 | 1,363 | +66 | +5.1% | 14,274,700 |
| 2025/05/12 | 1,161 | 1,297 | 1,145 | 1,297 | +162 | +14.3% | 15,526,700 |
| 2025/05/09 | 1,103 | 1,152 | 1,097 | 1,135 | +30 | +2.7% | 6,969,900 |
| 2025/05/08 | 1,081 | 1,136 | 1,067 | 1,105 | +37 | +3.5% | 8,042,100 |
| 2025/05/07 | 1,075 | 1,136 | 1,048 | 1,068 | -6 | -0.6% | 8,509,600 |
| 2025/05/02 | 1,065 | 1,097 | 1,033 | 1,074 | +14 | +1.3% | 6,309,500 |
| 2025/05/01 | 1,014 | 1,083 | 995 | 1,060 | +52 | +5.2% | 8,809,900 |
| 2025/04/30 | 1,005 | 1,010 | 969 | 1,008 | +33 | +3.4% | 6,078,900 |
| 2025/04/28 | 973 | 1,039 | 965 | 975 | +62 | +6.8% | 10,963,100 |
| 2025/04/25 | 895 | 928 | 878 | 913 | +33 | +3.8% | 7,148,100 |
| 2025/04/24 | 878 | 897 | 852 | 880 | +17 | +2% | 3,558,600 |
| 2025/04/23 | 837 | 872 | 828 | 863 | +56 | +6.9% | 4,138,200 |
| 2025/04/22 | 824 | 834 | 796 | 807 | -46 | -5.4% | 3,910,100 |
| 2025/04/21 | 877 | 903 | 850 | 853 | -9 | -1% | 5,506,100 |
| 2025/04/18 | 811 | 883 | 808 | 862 | +36 | +4.4% | 4,314,300 |
| 2025/04/17 | 752 | 844 | 750 | 826 | +74 | +9.8% | 6,406,100 |
| 2025/04/16 | 758 | 765 | 739 | 752 | -8 | -1.1% | 1,881,600 |
| 2025/04/15 | 755 | 765 | 737 | 760 | +27 | +3.7% | 2,759,500 |
| 2025/04/14 | 722 | 756 | 702 | 733 | +12 | +1.7% | 2,953,000 |
| 2025/04/11 | 675 | 723 | 673 | 721 | +11 | +1.5% | 3,050,300 |
| 2025/04/10 | 700 | 710 | 675 | 710 | +80 | +12.7% | 3,030,300 |
| 2025/04/09 | 665 | 669 | 608 | 630 | -39 | -5.8% | 2,933,300 |
| 2025/04/08 | 647 | 676 | 642 | 669 | +89 | +15.3% | 2,628,300 |
| 2025/04/07 | 561 | 614 | 555 | 580 | -68 | -10.5% | 3,742,600 |
| 2025/04/04 | 702 | 708 | 622 | 648 | -59 | -8.3% | 4,119,900 |
| 2025/04/03 | 680 | 722 | 677 | 707 | -9 | -1.3% | 1,723,500 |
| 2025/04/02 | 717 | 723 | 693 | 716 | +6 | +0.8% | 2,016,300 |
| 2025/04/01 | 765 | 765 | 705 | 710 | -45 | -6% | 2,232,800 |
| 2025/03/31 | 748 | 763 | 733 | 755 | -8 | -1% | 1,598,900 |
| 2025/03/28 | 773 | 795 | 760 | 763 | -7 | -0.9% | 2,657,500 |
| 2025/03/27 | 755 | 782 | 743 | 770 | +23 | +3.1% | 2,309,300 |
| 2025/03/26 | 750 | 775 | 739 | 747 | ±0 | ±0% | 2,139,900 |
51～
100
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
