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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,062 | 1,072 | 1,023 | 1,030 | -34 | -3.2% | 1,247,000 |
| 2024/02/27 | 1,097 | 1,098 | 1,043 | 1,064 | +10 | +0.9% | 1,413,400 |
| 2024/02/26 | 1,045 | 1,081 | 1,032 | 1,054 | +6 | +0.6% | 1,529,900 |
| 2024/02/22 | 1,105 | 1,112 | 1,039 | 1,048 | -36 | -3.3% | 2,042,000 |
| 2024/02/21 | 1,129 | 1,162 | 1,075 | 1,084 | -61 | -5.3% | 2,263,200 |
| 2024/02/20 | 1,167 | 1,205 | 1,141 | 1,145 | -38 | -3.2% | 3,093,200 |
| 2024/02/19 | 1,328 | 1,399 | 1,158 | 1,183 | -55 | -4.4% | 7,722,700 |
| 2024/02/16 | 1,598 | 1,625 | 1,209 | 1,238 | -105 | -7.8% | 17,694,000 |
| 2024/02/15 | 1,070 | 1,343 | 1,063 | 1,343 | +300 | +28.8% | 10,895,700 |
| 2024/02/14 | 1,024 | 1,089 | 998 | 1,043 | +57 | +5.8% | 3,141,200 |
| 2024/02/13 | 1,003 | 1,014 | 977 | 986 | -14 | -1.4% | 1,519,600 |
| 2024/02/09 | 1,002 | 1,010 | 996 | 1,000 | +2 | +0.2% | 756,700 |
| 2024/02/08 | 1,011 | 1,018 | 996 | 998 | -9 | -0.9% | 858,300 |
| 2024/02/07 | 1,037 | 1,040 | 1,005 | 1,007 | -39 | -3.7% | 1,260,000 |
| 2024/02/06 | 1,043 | 1,065 | 1,030 | 1,046 | +8 | +0.8% | 820,700 |
| 2024/02/05 | 1,099 | 1,099 | 1,033 | 1,038 | -64 | -5.8% | 1,751,600 |
| 2024/02/02 | 1,128 | 1,176 | 1,100 | 1,102 | -7 | -0.6% | 2,579,200 |
| 2024/02/01 | 1,083 | 1,125 | 1,077 | 1,109 | +23 | +2.1% | 1,469,200 |
| 2024/01/31 | 1,131 | 1,135 | 1,070 | 1,086 | -58 | -5.1% | 1,882,000 |
| 2024/01/30 | 1,074 | 1,154 | 1,042 | 1,144 | +89 | +8.4% | 3,481,300 |
| 2024/01/29 | 1,025 | 1,074 | 1,013 | 1,055 | +37 | +3.6% | 1,436,400 |
| 2024/01/26 | 1,016 | 1,029 | 1,003 | 1,018 | -26 | -2.5% | 791,400 |
| 2024/01/25 | 995 | 1,055 | 993 | 1,044 | +54 | +5.5% | 1,231,900 |
| 2024/01/24 | 1,026 | 1,027 | 988 | 990 | -35 | -3.4% | 1,300,900 |
| 2024/01/23 | 1,091 | 1,101 | 1,020 | 1,025 | -49 | -4.6% | 1,652,400 |
| 2024/01/22 | 1,156 | 1,170 | 1,072 | 1,074 | -56 | -5% | 2,438,200 |
| 2024/01/19 | 1,176 | 1,196 | 1,106 | 1,130 | -23 | -2% | 2,092,800 |
| 2024/01/18 | 1,170 | 1,222 | 1,151 | 1,153 | +17 | +1.5% | 3,164,900 |
| 2024/01/17 | 1,162 | 1,177 | 1,112 | 1,136 | -26 | -2.2% | 2,757,300 |
| 2024/01/16 | 1,042 | 1,180 | 1,037 | 1,162 | +140 | +13.7% | 3,190,700 |
| 2024/01/15 | 1,034 | 1,043 | 1,011 | 1,022 | -1 | -0.1% | 770,500 |
| 2024/01/12 | 1,030 | 1,072 | 1,017 | 1,023 | +3 | +0.3% | 1,921,000 |
| 2024/01/11 | 1,100 | 1,109 | 1,016 | 1,020 | -58 | -5.4% | 2,295,100 |
| 2024/01/10 | 1,010 | 1,088 | 990 | 1,078 | +61 | +6% | 2,745,600 |
| 2024/01/09 | 1,023 | 1,075 | 1,012 | 1,017 | +28 | +2.8% | 3,124,400 |
| 2024/01/05 | 932 | 1,020 | 923 | 989 | +72 | +7.9% | 3,925,500 |
| 2024/01/04 | 909 | 929 | 881 | 917 | +1 | +0.1% | 885,400 |
| 2023/12/29 | 910 | 943 | 895 | 916 | +13 | +1.4% | 1,403,200 |
| 2023/12/28 | 866 | 905 | 857 | 903 | +37 | +4.3% | 996,500 |
| 2023/12/27 | 864 | 873 | 855 | 866 | -9 | -1% | 561,100 |
| 2023/12/26 | 908 | 910 | 865 | 875 | -9 | -1% | 906,600 |
| 2023/12/25 | 862 | 905 | 853 | 884 | +36 | +4.2% | 1,122,700 |
| 2023/12/22 | 845 | 857 | 843 | 848 | +3 | +0.4% | 233,500 |
| 2023/12/21 | 843 | 852 | 834 | 845 | -1 | -0.1% | 252,400 |
| 2023/12/20 | 851 | 854 | 842 | 846 | -7 | -0.8% | 184,900 |
| 2023/12/19 | 846 | 854 | 840 | 853 | +7 | +0.8% | 183,200 |
| 2023/12/18 | 870 | 870 | 842 | 846 | -34 | -3.9% | 335,700 |
| 2023/12/15 | 841 | 880 | 836 | 880 | +41 | +4.9% | 622,200 |
| 2023/12/14 | 840 | 856 | 835 | 839 | +1 | +0.1% | 369,600 |
| 2023/12/13 | 839 | 847 | 836 | 838 | -1 | -0.1% | 208,900 |
351～
400
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
