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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 54,400 | 55,000 | 53,500 | 53,500 | -2,400 | -4.3% | 49 |
2010/06/22 | 56,000 | 57,300 | 55,200 | 55,900 | -1,000 | -1.8% | 55 |
2010/06/21 | 56,500 | 56,900 | 55,100 | 56,900 | +400 | +0.7% | 46 |
2010/06/18 | 55,900 | 57,000 | 55,500 | 56,500 | -1,400 | -2.4% | 44 |
2010/06/17 | 58,200 | 59,100 | 57,000 | 57,900 | -200 | -0.3% | 49 |
2010/06/16 | 58,200 | 59,000 | 56,900 | 58,100 | ±0 | ±0% | 68 |
2010/06/15 | 60,900 | 60,900 | 57,300 | 58,100 | -2,800 | -4.6% | 51 |
2010/06/14 | 60,000 | 61,000 | 58,300 | 60,900 | +1,900 | +3.2% | 76 |
2010/06/11 | 57,800 | 59,500 | 57,800 | 59,000 | +500 | +0.9% | 26 |
2010/06/10 | 59,700 | 59,700 | 56,500 | 58,500 | -300 | -0.5% | 45 |
2010/06/09 | 59,300 | 60,000 | 57,300 | 58,800 | +500 | +0.9% | 30 |
2010/06/08 | 57,300 | 59,400 | 56,700 | 58,300 | ±0 | ±0% | 52 |
2010/06/07 | 58,500 | 60,000 | 58,300 | 58,300 | -5,200 | -8.2% | 124 |
2010/06/04 | 63,500 | 63,600 | 61,800 | 63,500 | +500 | +0.8% | 90 |
2010/06/03 | 61,400 | 63,000 | 60,600 | 63,000 | +1,600 | +2.6% | 99 |
2010/06/02 | 61,500 | 63,100 | 58,200 | 61,400 | -1,100 | -1.8% | 157 |
2010/06/01 | 59,100 | 65,000 | 58,800 | 62,500 | +3,000 | +5% | 242 |
2010/05/31 | 54,900 | 61,500 | 54,900 | 59,500 | +5,000 | +9.2% | 191 |
2010/05/28 | 56,600 | 56,800 | 54,000 | 54,500 | -700 | -1.3% | 188 |
2010/05/27 | 50,100 | 56,500 | 50,000 | 55,200 | +3,200 | +6.2% | 105 |
2010/05/26 | 58,000 | 58,000 | 50,000 | 52,000 | +2,000 | +4% | 213 |
2010/05/25 | 55,100 | 55,100 | 50,000 | 50,000 | -8,100 | -13.9% | 171 |
2010/05/24 | 58,100 | 60,000 | 57,000 | 58,100 | +900 | +1.6% | 36 |
2010/05/21 | 55,000 | 57,200 | 53,000 | 57,200 | -1,700 | -2.9% | 100 |
2010/05/20 | 57,200 | 58,900 | 56,800 | 58,900 | -100 | -0.2% | 42 |
2010/05/19 | 55,000 | 59,700 | 51,000 | 59,000 | +2,000 | +3.5% | 183 |
2010/05/18 | 61,800 | 62,200 | 56,300 | 57,000 | -800 | -1.4% | 246 |
2010/05/17 | 62,500 | 62,500 | 56,000 | 57,800 | -4,700 | -7.5% | 198 |
2010/05/14 | 68,400 | 68,500 | 60,600 | 62,500 | -6,000 | -8.8% | 298 |
2010/05/13 | 70,000 | 71,500 | 66,000 | 68,500 | -500 | -0.7% | 114 |
2010/05/12 | 70,300 | 71,800 | 67,100 | 69,000 | -300 | -0.4% | 131 |
2010/05/11 | 75,000 | 75,500 | 69,300 | 69,300 | -9,200 | -11.7% | 566 |
2010/05/10 | 78,500 | 78,500 | 78,500 | 78,500 | -15,000 | -16% | 38 |
2010/05/07 | 83,000 | 93,500 | 83,000 | 93,500 | +1,500 | +1.6% | 186 |
2010/05/06 | 100,000 | 101,000 | 91,100 | 92,000 | -11,000 | -10.7% | 320 |
2010/04/30 | 107,500 | 114,700 | 100,200 | 103,000 | -1,500 | -1.4% | 601 |
2010/04/28 | 93,000 | 108,000 | 93,000 | 104,500 | +7,500 | +7.7% | 319 |
2010/04/27 | 103,600 | 113,400 | 91,000 | 97,000 | -2,100 | -2.1% | 1,462 |
2010/04/26 | 90,100 | 99,100 | 88,800 | 99,100 | +15,000 | +17.8% | 359 |
2010/04/23 | 79,000 | 92,000 | 77,800 | 84,100 | +4,600 | +5.8% | 487 |
2010/04/22 | 79,500 | 79,500 | 75,600 | 79,500 | ±0 | ±0% | 62 |
2010/04/21 | 80,400 | 80,400 | 76,700 | 79,500 | -2,400 | -2.9% | 23 |
2010/04/20 | 83,900 | 83,900 | 73,500 | 81,900 | +900 | +1.1% | 154 |
2010/04/19 | 81,900 | 82,000 | 76,500 | 81,000 | -2,400 | -2.9% | 57 |
2010/04/16 | 83,500 | 84,200 | 79,300 | 83,400 | -100 | -0.1% | 130 |
2010/04/15 | 78,400 | 84,000 | 75,900 | 83,500 | +6,200 | +8% | 134 |
2010/04/14 | 77,100 | 77,800 | 75,400 | 77,300 | +300 | +0.4% | 106 |
2010/04/13 | 82,400 | 83,400 | 75,600 | 77,000 | -2,400 | -3% | 407 |
2010/04/12 | 70,000 | 79,400 | 70,000 | 79,400 | +10,000 | +14.4% | 587 |
2010/04/09 | 68,100 | 71,400 | 68,100 | 69,400 | +1,600 | +2.4% | 111 |
3401~
3450
件表示中 / 3456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 | 93,200円 | +11.2% | -20.7% | 3.22% | 13.60倍 | 1.00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 |
エスユーエス | 72,000円 | +12.2% | +33.4% | 3.47% | 11.74倍 | 1.88倍 |
|
開発系技術者派遣・請負とERP導入等のコンサルが2本柱。XR、AI事業重視へ戦略シフト |
DNAチップ | 96,100円 | +124.5% | - | 0.00% | 100.00倍 | 8.88倍 |
|
DNAチップ、次世代シークエンサーによる遺伝子受託解析が主。肺がん遺伝子検査が成長柱 |
ツナグGHD | 75,000円 | +10.1% | +48.1% | 1.33% | 14.03倍 | 3.59倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
INC | 64,500円 | +7.0% | - | 0.00% | 1612.50倍 | 2.33倍 |
|
出版社やテレビ局、事業会社のWebメディア支援が柱。ブランド支援や飲食事業も展開 |
市場注目の銘柄
チャート関連のコラム