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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 915 | 1,004 | 906 | 992 | -24 | -2.4% | 4,688,300 |
| 2024/03/13 | 1,072 | 1,075 | 1,013 | 1,016 | -51 | -4.8% | 2,208,200 |
| 2024/03/12 | 1,023 | 1,067 | 1,020 | 1,067 | +24 | +2.3% | 1,071,100 |
| 2024/03/11 | 1,060 | 1,086 | 1,027 | 1,043 | -58 | -5.3% | 1,992,400 |
| 2024/03/08 | 1,081 | 1,175 | 1,076 | 1,101 | -2 | -0.2% | 3,485,000 |
| 2024/03/07 | 1,190 | 1,212 | 1,095 | 1,103 | -63 | -5.4% | 3,538,000 |
| 2024/03/06 | 1,111 | 1,200 | 1,063 | 1,166 | +52 | +4.7% | 7,100,200 |
| 2024/03/05 | 1,023 | 1,114 | 1,010 | 1,114 | +89 | +8.7% | 1,949,800 |
| 2024/03/04 | 1,047 | 1,072 | 1,011 | 1,025 | +8 | +0.8% | 3,587,600 |
| 2024/03/01 | 1,067 | 1,075 | 1,006 | 1,017 | -46 | -4.3% | 3,207,800 |
| 2024/02/29 | 1,023 | 1,084 | 1,008 | 1,063 | +33 | +3.2% | 2,194,600 |
| 2024/02/28 | 1,062 | 1,072 | 1,023 | 1,030 | -34 | -3.2% | 1,247,000 |
| 2024/02/27 | 1,097 | 1,098 | 1,043 | 1,064 | +10 | +0.9% | 1,413,400 |
| 2024/02/26 | 1,045 | 1,081 | 1,032 | 1,054 | +6 | +0.6% | 1,529,900 |
| 2024/02/22 | 1,105 | 1,112 | 1,039 | 1,048 | -36 | -3.3% | 2,042,000 |
| 2024/02/21 | 1,129 | 1,162 | 1,075 | 1,084 | -61 | -5.3% | 2,263,200 |
| 2024/02/20 | 1,167 | 1,205 | 1,141 | 1,145 | -38 | -3.2% | 3,093,200 |
| 2024/02/19 | 1,328 | 1,399 | 1,158 | 1,183 | -55 | -4.4% | 7,722,700 |
| 2024/02/16 | 1,598 | 1,625 | 1,209 | 1,238 | -105 | -7.8% | 17,694,000 |
| 2024/02/15 | 1,070 | 1,343 | 1,063 | 1,343 | +300 | +28.8% | 10,895,700 |
| 2024/02/14 | 1,024 | 1,089 | 998 | 1,043 | +57 | +5.8% | 3,141,200 |
| 2024/02/13 | 1,003 | 1,014 | 977 | 986 | -14 | -1.4% | 1,519,600 |
| 2024/02/09 | 1,002 | 1,010 | 996 | 1,000 | +2 | +0.2% | 756,700 |
| 2024/02/08 | 1,011 | 1,018 | 996 | 998 | -9 | -0.9% | 858,300 |
| 2024/02/07 | 1,037 | 1,040 | 1,005 | 1,007 | -39 | -3.7% | 1,260,000 |
| 2024/02/06 | 1,043 | 1,065 | 1,030 | 1,046 | +8 | +0.8% | 820,700 |
| 2024/02/05 | 1,099 | 1,099 | 1,033 | 1,038 | -64 | -5.8% | 1,751,600 |
| 2024/02/02 | 1,128 | 1,176 | 1,100 | 1,102 | -7 | -0.6% | 2,579,200 |
| 2024/02/01 | 1,083 | 1,125 | 1,077 | 1,109 | +23 | +2.1% | 1,469,200 |
| 2024/01/31 | 1,131 | 1,135 | 1,070 | 1,086 | -58 | -5.1% | 1,882,000 |
| 2024/01/30 | 1,074 | 1,154 | 1,042 | 1,144 | +89 | +8.4% | 3,481,300 |
| 2024/01/29 | 1,025 | 1,074 | 1,013 | 1,055 | +37 | +3.6% | 1,436,400 |
| 2024/01/26 | 1,016 | 1,029 | 1,003 | 1,018 | -26 | -2.5% | 791,400 |
| 2024/01/25 | 995 | 1,055 | 993 | 1,044 | +54 | +5.5% | 1,231,900 |
| 2024/01/24 | 1,026 | 1,027 | 988 | 990 | -35 | -3.4% | 1,300,900 |
| 2024/01/23 | 1,091 | 1,101 | 1,020 | 1,025 | -49 | -4.6% | 1,652,400 |
| 2024/01/22 | 1,156 | 1,170 | 1,072 | 1,074 | -56 | -5% | 2,438,200 |
| 2024/01/19 | 1,176 | 1,196 | 1,106 | 1,130 | -23 | -2% | 2,092,800 |
| 2024/01/18 | 1,170 | 1,222 | 1,151 | 1,153 | +17 | +1.5% | 3,164,900 |
| 2024/01/17 | 1,162 | 1,177 | 1,112 | 1,136 | -26 | -2.2% | 2,757,300 |
| 2024/01/16 | 1,042 | 1,180 | 1,037 | 1,162 | +140 | +13.7% | 3,190,700 |
| 2024/01/15 | 1,034 | 1,043 | 1,011 | 1,022 | -1 | -0.1% | 770,500 |
| 2024/01/12 | 1,030 | 1,072 | 1,017 | 1,023 | +3 | +0.3% | 1,921,000 |
| 2024/01/11 | 1,100 | 1,109 | 1,016 | 1,020 | -58 | -5.4% | 2,295,100 |
| 2024/01/10 | 1,010 | 1,088 | 990 | 1,078 | +61 | +6% | 2,745,600 |
| 2024/01/09 | 1,023 | 1,075 | 1,012 | 1,017 | +28 | +2.8% | 3,124,400 |
| 2024/01/05 | 932 | 1,020 | 923 | 989 | +72 | +7.9% | 3,925,500 |
| 2024/01/04 | 909 | 929 | 881 | 917 | +1 | +0.1% | 885,400 |
| 2023/12/29 | 910 | 943 | 895 | 916 | +13 | +1.4% | 1,403,200 |
| 2023/12/28 | 866 | 905 | 857 | 903 | +37 | +4.3% | 996,500 |
351～
400
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 | 53,300円 | +30.7% | - | 0.00% | - | 8.18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 | 554,000円 | +10.7% | -1.3% | 1.81% | 24.54倍 | 1.83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 | 199,700円 | +6.5% | +5.6% | 0.90% | 18.86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
