2122 インタースペース

2122
2021/06/22
時価
71億円
PER 予
20.4倍
2010年以降
2.94-58.88倍
(2010-2020年)
PBR
1.35倍
2010年以降
0.61-4.22倍
(2010-2020年)
配当 予
1.96%
ROE 予
6.64%
ROA 予
3.49%
資料
Link
CSV,JSON

時価総額

2010年9月30日
13億4276万
2011年9月30日
21億3944万
2012年9月28日
27億5712万
2013年9月30日
70億5458万
2014年9月30日
83億7278万
2015年9月30日
48億245万
2016年9月30日
64億2352万
2017年9月29日
135億4566万
2018年9月28日
116億7347万
2019年9月30日
90億5514万
2020年9月30日
81億3534万

2021/01/21~2021/06/22

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
06/221,0211,0271,0211,023-1.54%60071億2744万-0.39%20.41.35
06/211,0251,0511,0151,039+1.07%2,40072億3892万+1.27%20.721.37
06/181,0281,0561,0281,0280%5,10071億6228万+0.39%20.51.36
06/171,0231,0491,0231,028+0.19%60071億6228万+0.49%20.51.36
06/161,0401,0451,0261,026-2.29%1,40071億4834万+0.39%20.461.36
06/151,0371,0501,0371,050+0.19%60073億1556万+2.74%20.941.39
06/141,0491,0501,0231,048+2.75%3,10073億162万+2.75%20.91.39
06/111,0501,0501,0201,020-2.86%1,70071億654万+0.1%20.341.35
06/101,0601,0601,0501,050-0.19%3,60073億1556万+3.04%20.941.39
06/091,0501,0521,0331,052+1.15%1,30073億2949万+3.34%20.981.39
06/081,0451,0451,0401,040-0.19%20072億4588万+2.26%20.741.38
06/071,0601,0601,0301,042+1.17%2,20072億5982万+2.46%20.781.38
06/041,0301,0301,0301,0300%10071億7621万+1.38%20.541.36
06/031,0231,0311,0231,030+0.39%90071億7621万+1.48%20.541.36
06/021,0251,0261,0251,026+1.79%30071億4834万+1.18%20.461.36
06/011,0031,0391,0031,008-0.49%60070億2293万-0.49%20.11.33
05/281,0011,0341,0011,013-0.69%90070億5777万0%20.21.34
05/271,0201,0201,0201,020+0.89%30071億654万+0.69%20.341.35
05/261,0211,0211,0111,011-1.17%30070億4383万-0.1%20.161.34
05/251,0501,0501,0211,023-2.11%5,40071億2744万+1.09%20.41.35
05/241,0101,0451,0101,045+3.57%3,00072億8072万+3.16%20.841.38
05/211,0081,0099881,009+0.2%1,20070億2990万-0.49%20.121.33
05/201,0061,0071,0011,007+0.5%90070億1597万-0.98%20.081.33
05/191,0051,0051,0021,002-0.3%20069億8113万-1.67%19.981.33
05/189821,0139821,005+1.52%2,20070億203万-1.66%20.041.33
05/179961,014990990-0.6%3,60068億9752万-3.32%19.741.31
05/14996996996996-0.2%10069億3933万-3.02%19.861.32
05/129961,012996998-0.2%1,10069億5326万-3.11%19.91.32
05/111,0251,0291,0001,000-2.72%2,70069億6720万-3.19%19.941.32
05/101,0181,0281,0111,028+1.08%2,80071億6228万-0.77%20.51.36
05/071,0201,0291,0171,017+0.1%40070億8564万-2.12%20.281.35
05/061,0161,0161,0161,0160%3,50070億7867万-2.5%20.261.34
04/301,0381,0381,0111,016-1.74%1,10070億7867万-2.68%20.261.34
04/281,0161,0341,0151,034+1.67%50072億408万-1.15%20.621.37
04/271,0361,0361,0171,017-2.4%40070億8564万-3.05%20.281.35
04/261,0451,0451,0421,042+2.66%7,60072億5982万-0.86%20.781.38
04/231,0141,0151,0001,015-0.1%5,00070億7170万-3.61%20.241.34
04/221,0001,0191,0001,016+1.6%50070億7867万-3.7%20.261.34
04/211,0061,0179991,000-0.6%3,10069億6720万-5.48%19.941.32
04/201,0051,0231,0051,006+0.1%3,40070億900万-5.18%20.061.33
04/191,0061,0071,0011,005+0.2%2,10070億203万-5.55%20.041.33
04/161,0071,0151,0011,003-0.4%1,40069億8810万-6.09%201.33
04/151,0081,0221,0061,0070%1,60070億1597万-5.98%20.081.33
04/141,0061,0401,0061,007-2.71%5,60070億1597万-6.33%20.081.33
04/131,0381,0611,0351,035-3.09%8,10072億1105万-3.9%20.641.37
04/121,0871,0871,0681,068-1.75%60074億4096万-0.93%21.31.41
04/091,0791,0901,0611,087+2.16%4,90075億7334万+0.74%21.671.44
04/081,0711,0811,0641,064-0.65%2,80074億1310万-1.48%21.221.41
04/071,0681,0721,0611,071+0.28%1,30074億6187万-0.83%21.361.42
04/061,0801,0891,0681,068+0.38%1,20074億4096万-1.2%21.31.41
04/051,0581,0751,0581,064+0.57%2,20074億1310万-1.66%21.221.41
04/021,0781,0791,0581,058-1.58%4,20073億7129万-2.31%21.11.4
04/011,0741,0751,0731,075-1.38%5,40074億8974万-0.92%21.441.42
03/311,0791,0901,0791,090-0.91%1,40075億9424万+0.37%21.731.44
03/301,0791,1001,0781,100+1.85%1,50076億6392万+1.29%21.931.46
03/291,0801,0801,0751,0800%2,80075億2457万-0.55%21.531.43
03/261,0741,0801,0741,080+1.12%1,10075億2457万-0.64%21.531.43
03/251,1001,1001,0631,068-1.93%5,40074億4096万-1.84%21.31.41
03/241,0891,0891,0611,089+0.37%2,40075億8728万-0.09%21.711.44
03/231,0791,0851,0791,085+0.37%2,40075億5941万-0.73%21.631.44
03/221,0811,0981,0811,081+0.19%2,20075億3154万-1.19%21.551.43
03/191,0781,0831,0691,079+0.09%2,10075億1760万-1.55%21.511.43
03/181,0831,0951,0781,078-0.46%1,30075億1064万-1.91%21.491.43
03/171,0791,0901,0791,083+0.37%1,30075億4547万-2.17%21.591.43
03/161,0801,0981,0781,079-1.82%1,60075億1760万-3.14%21.511.43
03/151,0891,1171,0801,099+0.92%2,10076億5695万-1.79%21.911.45
03/121,1011,1011,0711,089+0.09%1,30075億8728万-2.94%21.711.44
03/111,0531,0881,0531,088+2.54%3,50075億8031万-3.29%21.691.44
03/101,0971,0971,0611,061-0.56%3,10073億9219万-5.94%21.161.4
03/091,1031,1031,0671,067-3.26%20074億3400万-5.74%21.281.41
03/081,0971,1041,0891,103+1.29%1,60076億8482万-2.99%21.991.46
03/051,0611,0901,0361,089+1.4%1,50075億8728万-4.56%21.711.44
03/041,0621,0741,0581,074-2.63%60074億8277万-6.2%21.421.42
03/031,0701,1031,0691,103+1.38%7,40076億8482万-4.09%21.991.46
03/021,0771,0881,0771,088+1.02%1,80075億8031万-5.72%21.691.44
03/011,0901,0901,0601,077-2.97%1,60075億367万-6.91%21.471.42
02/261,1001,1101,1001,110+0.91%90077億3359万-4.39%22.131.47
02/251,1171,1171,0861,100-0.81%4,40076億6392万-5.5%21.931.46
02/241,1091,1091,0861,109+1.09%3,20077億2662万-4.97%22.111.47
02/221,1081,1331,0861,097-0.63%7,70076億4301万-6.24%21.871.45
02/191,1011,1041,1011,104+0.27%1,60076億9178万-5.96%22.011.46
02/181,1301,1601,0801,101-2.31%7,00076億7088万-6.46%21.951.46
02/171,1481,1481,1251,127-1.91%1,20078億5203万-4.57%22.471.49
02/161,1231,1491,1201,149+3.14%1,60080億531万-3.04%22.911.52
02/151,1301,1301,1001,114-1.42%3,00077億6146万-6.23%22.211.47
02/121,1601,1651,1301,130-1.91%5,50078億7293万-5.28%22.531.5
02/101,0801,1891,0701,152-10.7%35,80080億2621万-3.76%22.971.52
02/091,2601,3001,2411,290+3.2%3,70089億8768万+7.5%25.721.71
02/081,2291,2901,2291,250+4.08%12,10087億900万+4.43%24.921.65
02/051,1811,2011,1811,201+1.78%1,10083億6760万+0.59%23.951.59
02/031,1751,2051,1751,180+1.55%50082億2129万-1.17%23.531.56
02/021,1571,1621,1571,162+0.43%2,50080億9588万-2.52%23.171.54
02/011,2231,2231,1341,157-1.03%5,70080億6105万-2.85%23.071.53
01/291,2001,2001,1651,169-2.5%70081億4465万-1.93%23.311.55
01/281,1811,1991,1811,199+0.17%80083億5367万+0.59%23.911.59
01/271,1921,1991,1681,197+0.76%5,10083億3973万+0.59%23.871.58
01/261,2001,2001,1751,188-1%3,50082億7703万-0.17%23.691.57
01/251,2501,2501,1901,200+0.59%4,50083億6064万+0.84%23.931.59
01/221,1891,1931,1821,193+1.62%80083億1186万+0.25%23.791.58
01/211,1691,1891,1691,174+0.77%4,10081億7949万-1.34%23.411.55

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
9月期
574
114,700
4/30
185
37,000
8/27
292,400
1,462
4/27
--13億4276万
9/30
2011年
9月期
695
139,000
5/16
189
37,800
3/16
1,223,600
6,118
5/12
46億4287万12億6259万21億3944万
9/30
2012年
9月期
440
88,000
5/2
258
51,500
11/22
539,800
2,699
4/3
29億3937万17億2020万27億5712万
9/28
2013年
9月期
1,340
7/30
390
77,900
10/1
404,800
2,024
1/28
89億5173万26億201万70億5458万
9/30
2014年
9月期
1,716
12/27
840
11/11
2,319,700
12/27
114億6356万56億1153万83億7278万
9/30
2015年
9月期
1,355
11/28
615
8/26
1,535,400
11/28
94億2429万42億8482万48億245万
9/30
2016年
9月期
1,225
6/10
706
10/1
164,300
6/24
85億3482万49億1884万64億2352万
9/30
2017年
9月期
2,180
9/25
861
11/9
219,200
11/16
151億8849万59億9875万135億4566万
9/29
2018年
9月期
2,500
11/2
1,419
2/15
287,300
2/14
174億1800万98億8645万116億7347万
9/28
2019年
9月期
1,736
10/1
970
2/8
65,900
10/29
120億9505万67億5818万90億5514万
9/30
2020年
9月期
1,366
11/12
600
3/13
210,000
4/24
95億1719万41億8032万81億3534万
9/30
最新1,023
2021/6/22
60071億2744万