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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,697 | 1,718 | 1,674 | 1,717 | +20 | +1.2% | 22,200 |
| 2017/07/19 | 1,659 | 1,700 | 1,645 | 1,697 | +57 | +3.5% | 19,100 |
| 2017/07/18 | 1,680 | 1,680 | 1,609 | 1,640 | -18 | -1.1% | 12,800 |
| 2017/07/14 | 1,658 | 1,663 | 1,631 | 1,658 | +46 | +2.9% | 13,000 |
| 2017/07/13 | 1,637 | 1,643 | 1,611 | 1,612 | -25 | -1.5% | 5,200 |
| 2017/07/12 | 1,661 | 1,668 | 1,619 | 1,637 | -11 | -0.7% | 10,600 |
| 2017/07/11 | 1,681 | 1,681 | 1,631 | 1,648 | +47 | +2.9% | 26,000 |
| 2017/07/10 | 1,592 | 1,608 | 1,565 | 1,601 | +52 | +3.4% | 17,500 |
| 2017/07/07 | 1,547 | 1,556 | 1,535 | 1,549 | +2 | +0.1% | 4,600 |
| 2017/07/06 | 1,578 | 1,578 | 1,538 | 1,547 | -4 | -0.3% | 5,400 |
| 2017/07/05 | 1,570 | 1,570 | 1,543 | 1,551 | -19 | -1.2% | 4,700 |
| 2017/07/04 | 1,548 | 1,584 | 1,548 | 1,570 | +2 | +0.1% | 10,400 |
| 2017/07/03 | 1,519 | 1,577 | 1,519 | 1,568 | +45 | +3% | 12,300 |
| 2017/06/30 | 1,549 | 1,554 | 1,515 | 1,523 | -52 | -3.3% | 18,100 |
| 2017/06/29 | 1,531 | 1,589 | 1,531 | 1,575 | +12 | +0.8% | 20,200 |
| 2017/06/28 | 1,630 | 1,651 | 1,563 | 1,563 | -77 | -4.7% | 26,700 |
| 2017/06/27 | 1,665 | 1,665 | 1,628 | 1,640 | -25 | -1.5% | 14,500 |
| 2017/06/26 | 1,638 | 1,672 | 1,634 | 1,665 | +22 | +1.3% | 9,400 |
| 2017/06/23 | 1,641 | 1,671 | 1,631 | 1,643 | -13 | -0.8% | 17,000 |
| 2017/06/22 | 1,642 | 1,668 | 1,634 | 1,656 | -26 | -1.5% | 26,500 |
| 2017/06/21 | 1,706 | 1,720 | 1,682 | 1,682 | -24 | -1.4% | 13,400 |
| 2017/06/20 | 1,745 | 1,746 | 1,688 | 1,706 | -34 | -2% | 13,200 |
| 2017/06/19 | 1,729 | 1,755 | 1,721 | 1,740 | +22 | +1.3% | 8,500 |
| 2017/06/16 | 1,759 | 1,760 | 1,717 | 1,718 | -30 | -1.7% | 12,500 |
| 2017/06/15 | 1,744 | 1,753 | 1,730 | 1,748 | +24 | +1.4% | 6,700 |
| 2017/06/14 | 1,708 | 1,739 | 1,708 | 1,724 | +19 | +1.1% | 6,400 |
| 2017/06/13 | 1,683 | 1,717 | 1,674 | 1,705 | +29 | +1.7% | 9,100 |
| 2017/06/12 | 1,759 | 1,759 | 1,666 | 1,676 | -60 | -3.5% | 20,500 |
| 2017/06/09 | 1,766 | 1,766 | 1,728 | 1,736 | +10 | +0.6% | 18,000 |
| 2017/06/08 | 1,784 | 1,784 | 1,724 | 1,726 | -59 | -3.3% | 13,100 |
| 2017/06/07 | 1,720 | 1,785 | 1,720 | 1,785 | +50 | +2.9% | 14,100 |
| 2017/06/06 | 1,783 | 1,798 | 1,735 | 1,735 | -48 | -2.7% | 20,000 |
| 2017/06/05 | 1,621 | 1,785 | 1,620 | 1,783 | +149 | +9.1% | 47,200 |
| 2017/06/02 | 1,678 | 1,680 | 1,617 | 1,634 | -32 | -1.9% | 16,200 |
| 2017/06/01 | 1,662 | 1,666 | 1,638 | 1,666 | +23 | +1.4% | 11,900 |
| 2017/05/31 | 1,645 | 1,674 | 1,630 | 1,643 | +4 | +0.2% | 27,300 |
| 2017/05/30 | 1,644 | 1,650 | 1,574 | 1,639 | +16 | +1% | 33,000 |
| 2017/05/29 | 1,645 | 1,645 | 1,599 | 1,623 | -17 | -1% | 10,800 |
| 2017/05/26 | 1,644 | 1,644 | 1,600 | 1,640 | +6 | +0.4% | 17,800 |
| 2017/05/25 | 1,643 | 1,657 | 1,625 | 1,634 | -26 | -1.6% | 14,800 |
| 2017/05/24 | 1,599 | 1,660 | 1,599 | 1,660 | +80 | +5.1% | 64,300 |
| 2017/05/23 | 1,577 | 1,580 | 1,547 | 1,580 | +40 | +2.6% | 20,100 |
| 2017/05/22 | 1,482 | 1,540 | 1,482 | 1,540 | +70 | +4.8% | 23,500 |
| 2017/05/19 | 1,480 | 1,485 | 1,454 | 1,470 | +18 | +1.2% | 7,400 |
| 2017/05/18 | 1,452 | 1,479 | 1,452 | 1,452 | -44 | -2.9% | 9,400 |
| 2017/05/17 | 1,546 | 1,550 | 1,476 | 1,496 | -81 | -5.1% | 38,900 |
| 2017/05/16 | 1,544 | 1,583 | 1,538 | 1,577 | +37 | +2.4% | 68,800 |
| 2017/05/15 | 1,524 | 1,545 | 1,511 | 1,540 | +16 | +1% | 17,100 |
| 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 |
1901～
1950
件表示中 / 3692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 | 93,000円 | +13.8% | +53.1% | 3.23% | 14.59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 |
| ウチヤマＨＤ | 30,200円 | +1.3% | -46.8% | 3.31% | 12.22倍 | 0.47倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| グラッドキュ | 77,000円 | +14.9% | - | 0.00% | - | 8.65倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| グローキッズ | 67,900円 | -2.5% | +12.2% | 5.89% | 10.76倍 | 0.81倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| グリンランド | 62,000円 | +4.5% | -11.5% | 2.26% | 13.35倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
