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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,405 | 1,421 | 1,400 | 1,401 | -18 | -1.3% | 81,200 |
| 2023/09/27 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4% | 147,300 |
| 2023/09/26 | 1,408 | 1,423 | 1,400 | 1,400 | -17 | -1.2% | 96,500 |
| 2023/09/25 | 1,430 | 1,430 | 1,408 | 1,417 | +1 | +0.1% | 84,100 |
| 2023/09/22 | 1,430 | 1,439 | 1,415 | 1,416 | -22 | -1.5% | 114,200 |
| 2023/09/21 | 1,460 | 1,469 | 1,431 | 1,438 | -32 | -2.2% | 77,700 |
| 2023/09/20 | 1,478 | 1,481 | 1,460 | 1,470 | -18 | -1.2% | 50,300 |
| 2023/09/19 | 1,456 | 1,488 | 1,430 | 1,488 | +27 | +1.8% | 224,500 |
| 2023/09/15 | 1,467 | 1,479 | 1,449 | 1,461 | -8 | -0.5% | 100,900 |
| 2023/09/14 | 1,445 | 1,480 | 1,430 | 1,469 | +24 | +1.7% | 122,800 |
| 2023/09/13 | 1,442 | 1,458 | 1,430 | 1,445 | -11 | -0.8% | 119,400 |
| 2023/09/12 | 1,495 | 1,496 | 1,440 | 1,456 | -29 | -2% | 179,400 |
| 2023/09/11 | 1,569 | 1,569 | 1,485 | 1,485 | -73 | -4.7% | 337,000 |
| 2023/09/08 | 1,590 | 1,610 | 1,542 | 1,558 | -62 | -3.8% | 324,000 |
| 2023/09/07 | 1,677 | 1,690 | 1,615 | 1,620 | -10 | -0.6% | 541,200 |
| 2023/09/06 | 1,640 | 1,678 | 1,623 | 1,630 | ±0 | ±0% | 429,000 |
| 2023/09/05 | 1,649 | 1,697 | 1,600 | 1,630 | +4 | +0.2% | 485,800 |
| 2023/09/04 | 1,550 | 1,654 | 1,530 | 1,626 | +96 | +6.3% | 756,800 |
| 2023/09/01 | 1,578 | 1,578 | 1,509 | 1,530 | -23 | -1.5% | 212,100 |
| 2023/08/31 | 1,500 | 1,564 | 1,498 | 1,553 | +68 | +4.6% | 916,200 |
| 2023/08/30 | 1,510 | 1,538 | 1,467 | 1,485 | -25 | -1.7% | 241,400 |
| 2023/08/29 | 1,496 | 1,510 | 1,475 | 1,510 | +17 | +1.1% | 201,900 |
| 2023/08/28 | 1,507 | 1,510 | 1,475 | 1,493 | +29 | +2% | 207,300 |
| 2023/08/25 | 1,451 | 1,496 | 1,450 | 1,464 | +9 | +0.6% | 198,800 |
| 2023/08/24 | 1,530 | 1,534 | 1,452 | 1,455 | -45 | -3% | 234,500 |
| 2023/08/23 | 1,460 | 1,540 | 1,452 | 1,500 | -16 | -1.1% | 273,400 |
| 2023/08/22 | 1,500 | 1,549 | 1,480 | 1,516 | +65 | +4.5% | 463,100 |
| 2023/08/21 | 1,500 | 1,550 | 1,436 | 1,451 | +37 | +2.6% | 670,300 |
| 2023/08/18 | 1,394 | 1,437 | 1,380 | 1,414 | +22 | +1.6% | 185,500 |
| 2023/08/17 | 1,371 | 1,407 | 1,368 | 1,392 | +9 | +0.7% | 151,000 |
| 2023/08/16 | 1,400 | 1,415 | 1,333 | 1,383 | -32 | -2.3% | 241,500 |
| 2023/08/15 | 1,456 | 1,486 | 1,383 | 1,415 | -71 | -4.8% | 311,900 |
| 2023/08/14 | 1,444 | 1,503 | 1,444 | 1,486 | +49 | +3.4% | 324,400 |
| 2023/08/10 | 1,426 | 1,461 | 1,421 | 1,437 | -7 | -0.5% | 115,700 |
| 2023/08/09 | 1,450 | 1,468 | 1,421 | 1,444 | -6 | -0.4% | 98,800 |
| 2023/08/08 | 1,490 | 1,491 | 1,450 | 1,450 | -38 | -2.6% | 95,400 |
| 2023/08/07 | 1,469 | 1,495 | 1,441 | 1,488 | +24 | +1.6% | 113,700 |
| 2023/08/04 | 1,430 | 1,464 | 1,402 | 1,464 | +54 | +3.8% | 215,900 |
| 2023/08/03 | 1,444 | 1,458 | 1,406 | 1,410 | -30 | -2.1% | 187,200 |
| 2023/08/02 | 1,433 | 1,515 | 1,430 | 1,440 | +8 | +0.6% | 246,100 |
| 2023/08/01 | 1,342 | 1,448 | 1,342 | 1,432 | +101 | +7.6% | 328,400 |
| 2023/07/31 | 1,330 | 1,360 | 1,330 | 1,331 | +4 | +0.3% | 89,400 |
| 2023/07/28 | 1,366 | 1,366 | 1,313 | 1,327 | -28 | -2.1% | 197,400 |
| 2023/07/27 | 1,345 | 1,375 | 1,340 | 1,355 | +4 | +0.3% | 135,000 |
| 2023/07/26 | 1,361 | 1,397 | 1,351 | 1,351 | -31 | -2.2% | 119,500 |
| 2023/07/25 | 1,341 | 1,382 | 1,335 | 1,382 | +38 | +2.8% | 210,800 |
| 2023/07/24 | 1,352 | 1,352 | 1,321 | 1,344 | -6 | -0.4% | 240,000 |
| 2023/07/21 | 1,390 | 1,398 | 1,331 | 1,350 | -56 | -4% | 402,000 |
| 2023/07/20 | 1,450 | 1,460 | 1,394 | 1,406 | -42 | -2.9% | 393,000 |
| 2023/07/19 | 1,465 | 1,468 | 1,442 | 1,448 | -19 | -1.3% | 212,600 |
451～
500
件表示中 / 566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 | 55,500円 | +30.7% | - | 0.00% | - | 8.52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 |
| フルキャストＨＤ | 170,900円 | +6.5% | +16.6% | 3.69% | 10.87倍 | 2.08倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ＮＪＳ | 586,000円 | +10.7% | -1.3% | 1.71% | 25.93倍 | 2.13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 |
| ナガセ | 192,700円 | +17.2% | +64.3% | 5.19% | 13.30倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| コンヴァノ | 134,400円 | +120.9% | +999.9% | 0.00% | 58.61倍 | 33.42倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
