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 |
---|---|---|---|---|---|---|---|
2010/08/13 | 43,500 | 43,500 | 41,500 | 42,900 | -300 | -0.7% | 13 |
2010/08/12 | 42,700 | 43,200 | 40,600 | 43,200 | -2,300 | -5.1% | 46 |
2010/08/11 | 45,100 | 45,500 | 44,900 | 45,500 | +900 | +2% | 14 |
2010/08/10 | 44,400 | 44,600 | 43,300 | 44,600 | -400 | -0.9% | 18 |
2010/08/09 | 44,500 | 45,000 | 41,700 | 45,000 | - | - | 30 |
2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/05 | 45,900 | 45,900 | 45,900 | 45,900 | +200 | +0.4% | 1 |
2010/08/04 | 45,500 | 46,200 | 45,100 | 45,700 | +200 | +0.4% | 5 |
2010/08/03 | 45,200 | 46,500 | 45,100 | 45,500 | +200 | +0.4% | 19 |
2010/08/02 | 45,500 | 45,500 | 45,300 | 45,300 | -900 | -1.9% | 8 |
2010/07/30 | 46,400 | 46,400 | 46,000 | 46,200 | -1,600 | -3.3% | 12 |
2010/07/29 | 46,500 | 47,800 | 46,500 | 47,800 | +600 | +1.3% | 6 |
2010/07/28 | 46,800 | 47,200 | 46,800 | 47,200 | +1,500 | +3.3% | 12 |
2010/07/27 | 44,900 | 45,700 | 44,300 | 45,700 | +450 | +1% | 33 |
2010/07/26 | 44,000 | 45,250 | 43,300 | 45,250 | -950 | -2.1% | 106 |
2010/07/23 | 45,500 | 47,000 | 45,500 | 46,200 | ±0 | ±0% | 18 |
2010/07/22 | 46,500 | 46,500 | 44,800 | 46,200 | -1,000 | -2.1% | 46 |
2010/07/21 | 47,700 | 47,700 | 46,100 | 47,200 | -1,300 | -2.7% | 41 |
2010/07/20 | 47,400 | 48,500 | 47,400 | 48,500 | -2,000 | -4% | 61 |
2010/07/16 | 48,800 | 50,500 | 48,800 | 50,500 | +200 | +0.4% | 14 |
2010/07/15 | 50,000 | 51,300 | 49,700 | 50,300 | -700 | -1.4% | 18 |
2010/07/14 | 51,100 | 52,000 | 48,300 | 51,000 | -700 | -1.4% | 29 |
2010/07/13 | 51,500 | 51,700 | 50,700 | 51,700 | - | - | 4 |
2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/09 | 52,000 | 52,000 | 51,000 | 51,500 | -800 | -1.5% | 15 |
2010/07/08 | 51,400 | 52,800 | 51,400 | 52,300 | +1,300 | +2.5% | 13 |
2010/07/07 | 53,400 | 53,500 | 50,600 | 51,000 | -2,000 | -3.8% | 41 |
2010/07/06 | 52,000 | 53,000 | 51,500 | 53,000 | +1,300 | +2.5% | 16 |
2010/07/05 | 51,300 | 52,500 | 50,100 | 51,700 | -1,300 | -2.5% | 31 |
2010/07/02 | 51,200 | 53,000 | 50,700 | 53,000 | +800 | +1.5% | 9 |
2010/07/01 | 51,700 | 52,200 | 51,500 | 52,200 | -100 | -0.2% | 9 |
2010/06/30 | 50,500 | 52,300 | 50,300 | 52,300 | -1,500 | -2.8% | 27 |
2010/06/29 | 51,200 | 53,800 | 51,000 | 53,800 | +600 | +1.1% | 54 |
2010/06/28 | 51,700 | 53,200 | 51,500 | 53,200 | +200 | +0.4% | 47 |
2010/06/25 | 53,000 | 53,000 | 51,700 | 53,000 | -700 | -1.3% | 37 |
2010/06/24 | 53,500 | 54,500 | 52,700 | 53,700 | +200 | +0.4% | 44 |
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 |
3601~
3650
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