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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/08 | 65,500 | 68,000 | 65,500 | 67,800 | +1,300 | +2% | 23 |
| 2010/04/07 | 66,500 | 69,300 | 64,200 | 66,500 | ±0 | ±0% | 106 |
| 2010/04/06 | 66,500 | 67,500 | 66,500 | 66,500 | +1,000 | +1.5% | 42 |
| 2010/04/05 | 69,600 | 69,600 | 65,500 | 65,500 | -3,200 | -4.7% | 127 |
| 2010/04/02 | 70,700 | 70,800 | 66,100 | 68,700 | -1,100 | -1.6% | 62 |
| 2010/04/01 | 66,200 | 70,000 | 66,200 | 69,800 | - | - | 83 |
3651～
3692
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
