2122 インタースペース

2122
2021/09/17
時価
72億円
PER 予
20.8倍
2010年以降
2.94-58.88倍
(2010-2020年)
PBR
1.34倍
2010年以降
0.61-4.22倍
(2010-2020年)
配当 予
1.92%
ROE 予
6.46%
ROA 予
3.37%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/16)
1,055
始値
1,042
高値
1,052
安値
1,042
終値 -1.14%
1,043
出来高 +214.29%
2,200

乖離率

株価(5日)
移動平均値
-0.38%
1,047
株価(25日)
移動平均値
+0.77%
1,035
出来高(5日)
移動平均値
+50.68%
1,460

2021/04/19~2021/09/17

株価推移

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
09/171,0421,0521,0421,043-1.14%2,20072億6678万+0.77%20.81.34
09/161,0341,0551,0341,0550%70073億5039万+1.93%21.041.36
09/151,0351,0551,0351,055+0.57%3,00073億5039万+1.93%21.041.36
09/141,0471,0491,0271,049+1.75%1,00073億859万+1.35%20.921.35
09/131,0311,0311,0311,031-2.18%40071億8318万-0.67%20.561.33
09/101,0441,0541,0441,054+3.94%2,50073億4342万+1.44%21.021.36
09/091,0441,0441,0141,014-2.87%2,20070億6474万-2.41%20.221.31
09/081,0441,0441,0441,044+0.77%50072億7375万+0.29%20.821.35
09/071,0371,0371,0151,036-0.1%3,60072億1801万-0.48%20.661.34
09/061,0251,0381,0251,037+2.37%60072億2498万-0.38%20.681.34
09/031,0201,0371,0131,013-0.39%90070億5777万-2.78%20.21.31
09/021,0371,0371,0171,017-2.02%40070億8564万-2.59%20.281.31
09/011,0181,0381,0181,038+1.96%60072億3195万-0.76%20.71.34
08/311,0491,0491,0171,018-2.49%7,10070億9260万-2.68%20.31.31
08/301,0351,0631,0091,044+3.37%70072億7375万-0.38%20.821.35
08/271,0111,0351,0101,010-0.1%2,60070億3687万-3.72%20.141.3
08/261,0271,0271,0111,011-1.56%20070億4383万-3.62%20.161.3
08/251,0301,0301,0151,027-0.29%3,70071億5531万-2.28%20.481.32
08/241,0301,0301,0271,030-0.68%1,00071億7621万-2%20.541.33
08/231,0231,0371,0231,037+1.47%1,50072億2498万-1.33%20.681.34
08/201,0221,0301,0031,022+0.1%1,90071億2047万-2.67%20.381.32
08/191,0501,0501,0211,021-2.76%2,10071億1351万-2.85%20.361.32
08/181,0271,0661,0271,050-0.57%1,50073億1556万-0.1%20.941.35
08/171,0351,0581,0351,056+0.28%5,60073億5736万+0.57%21.061.36
08/161,0691,0691,0441,053-1.03%1,70073億3646万+0.38%211.36
08/131,0581,0651,0341,064+0.85%2,60074億1310万+1.53%21.221.37
08/121,0691,0691,0501,055+1.54%80073億5039万+0.76%21.041.36
08/111,0381,0811,0381,039-6.98%3,90072億3892万-0.67%20.721.34
08/101,0621,1351,0621,117+5.48%5,90077億8236万+6.79%22.271.44
08/061,0591,0591,0391,0590%60073億7826万+1.53%21.121.37
08/051,0581,0601,0381,059+0.09%70073億7826万+1.63%21.121.37
08/041,0491,0581,0491,058+0.86%40073億7129万+1.63%21.11.36
08/031,0511,0591,0211,049-0.1%1,00073億859万+0.87%20.921.35
08/021,0601,0601,0161,050-0.85%4,20073億1556万+1.06%20.941.35
07/301,0611,0611,0441,059+0.47%60073億7826万+2.02%21.121.37
07/291,0601,0601,0541,054-0.38%3,00073億4342万+1.64%21.021.36
07/281,0591,0591,0551,058-0.09%4,20073億7129万+2.12%21.11.36
07/271,0601,0601,0421,059-0.09%1,60073億7826万+2.32%21.121.37
07/261,0611,0611,0601,060+0.28%9,00073億8523万+2.51%21.141.37
07/211,0371,0571,0151,057+2.92%2,50073億6433万+2.32%21.081.36
07/201,0571,0579941,027-1.82%7,30071億5531万-0.48%20.481.32
07/191,0421,0501,0421,046+0.48%4,00072億8769万+1.26%20.861.35
07/161,0261,0411,0101,041+1.46%2,10072億5285万+0.87%20.761.34
07/151,0071,0311,0071,026+0.29%8,80071億4834万-0.68%20.461.32
07/141,0271,0271,0231,023-0.39%90071億2744万-1.06%20.41.32
07/131,0271,0271,0271,027+0.1%30071億5531万-0.68%20.481.32
07/091,0481,0481,0241,026-0.29%14,70071億4834万-0.87%20.461.32
07/081,0291,0291,0291,0290%40071億6924万-0.58%20.521.33
07/071,0291,0291,0291,029-1.06%20071億6924万-0.58%20.521.33
07/061,0511,0511,0401,040+0.97%40072億4588万+0.48%20.741.34
07/051,0351,0521,0221,030-0.48%1,50071億7621万-0.39%20.541.33
07/021,0351,0351,0351,035+0.88%10072億1105万+0.19%20.641.33
07/011,0301,0301,0261,026-1.35%20071億4834万-0.58%20.461.32
06/301,0401,0401,0401,040-0.76%30072億4588万+0.78%20.741.34
06/291,0481,0481,0481,048+1.85%10073億162万+1.65%20.91.35
06/281,0241,0291,0161,029+0.49%2,30071億6924万-0.19%20.521.33
06/251,0591,0591,0241,024-1.25%4,70071億3441万-0.58%20.421.32
06/241,0321,0391,0261,037+0.48%2,70072億2498万+0.78%20.681.34
06/231,0271,0521,0271,032+0.88%2,20071億9015万+0.39%20.581.33
06/221,0211,0271,0211,023-1.54%60071億2744万-0.39%20.41.32
06/211,0251,0511,0151,039+1.07%2,40072億3892万+1.27%20.721.34
06/181,0281,0561,0281,0280%5,10071億6228万+0.39%20.51.33
06/171,0231,0491,0231,028+0.19%60071億6228万+0.49%20.51.33
06/161,0401,0451,0261,026-2.29%1,40071億4834万+0.39%20.461.32
06/151,0371,0501,0371,050+0.19%60073億1556万+2.74%20.941.35
06/141,0491,0501,0231,048+2.75%3,10073億162万+2.75%20.91.35
06/111,0501,0501,0201,020-2.86%1,70071億654万+0.1%20.341.31
06/101,0601,0601,0501,050-0.19%3,60073億1556万+3.04%20.941.35
06/091,0501,0521,0331,052+1.15%1,30073億2949万+3.34%20.981.36
06/081,0451,0451,0401,040-0.19%20072億4588万+2.26%20.741.34
06/071,0601,0601,0301,042+1.17%2,20072億5982万+2.46%20.781.34
06/041,0301,0301,0301,0300%10071億7621万+1.38%20.541.33
06/031,0231,0311,0231,030+0.39%90071億7621万+1.48%20.541.33
06/021,0251,0261,0251,026+1.79%30071億4834万+1.18%20.461.32
06/011,0031,0391,0031,008-0.49%60070億2293万-0.49%20.11.3
05/281,0011,0341,0011,013-0.69%90070億5777万0%20.21.31
05/271,0201,0201,0201,020+0.89%30071億654万+0.69%20.341.31
05/261,0211,0211,0111,011-1.17%30070億4383万-0.1%20.161.3
05/251,0501,0501,0211,023-2.11%5,40071億2744万+1.09%20.41.32
05/241,0101,0451,0101,045+3.57%3,00072億8072万+3.16%20.841.35
05/211,0081,0099881,009+0.2%1,20070億2990万-0.49%20.121.3
05/201,0061,0071,0011,007+0.5%90070億1597万-0.98%20.081.3
05/191,0051,0051,0021,002-0.3%20069億8113万-1.67%19.981.29
05/189821,0139821,005+1.52%2,20070億203万-1.66%20.041.3
05/179961,014990990-0.6%3,60068億9752万-3.32%19.741.28
05/14996996996996-0.2%10069億3933万-3.02%19.861.28
05/129961,012996998-0.2%1,10069億5326万-3.11%19.91.29
05/111,0251,0291,0001,000-2.72%2,70069億6720万-3.19%19.941.29
05/101,0181,0281,0111,028+1.08%2,80071億6228万-0.77%20.51.33
05/071,0201,0291,0171,017+0.1%40070億8564万-2.12%20.281.31
05/061,0161,0161,0161,0160%3,50070億7867万-2.5%20.261.31
04/301,0381,0381,0111,016-1.74%1,10070億7867万-2.68%20.261.31
04/281,0161,0341,0151,034+1.67%50072億408万-1.15%20.621.33
04/271,0361,0361,0171,017-2.4%40070億8564万-3.05%20.281.31
04/261,0451,0451,0421,042+2.66%7,60072億5982万-0.86%20.781.34
04/231,0141,0151,0001,015-0.1%5,00070億7170万-3.61%20.241.31
04/221,0001,0191,0001,016+1.6%50070億7867万-3.7%20.261.31
04/211,0061,0179991,000-0.6%3,10069億6720万-5.48%19.941.29
04/201,0051,0231,0051,006+0.1%3,40070億900万-5.18%20.061.3
04/191,0061,0071,0011,005+0.2%2,10070億203万-5.55%20.041.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
9月期
1,923
769,000
12/25
412
82,300
9/26
863,600
2,159
12/22
--+49.28%
10/24
-29.07%
8/10
2008年
9月期
955
191,000
10/25
216
43,200
3/17
360,200
1,801
10/24
--+40.16%
5/9
-45.31%
10/10
2009年
9月期
281
56,200
6/2
120
24,080
1/21
64,800
324
6/3
--+31.94%
2/20
-15.67%
12/25

12/24
2010年
9月期
574
114,700
4/30
185
37,000
8/27
292,400
1,462
4/27
--+47.18%
3/24
-34.55%
5/25
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+98.23%
5/12
-31.23%
3/17
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+20.25%
2/6
-20.99%
11/21
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+48.9%
7/23
-34.37%
6/7
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+42.45%
12/26
-27.23%
2/5
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+15.57%
11/28
-18.72%
8/25
2016年
9月期
1,225
6/10
706
10/1
164,300
6/24
85億3482万49億1884万+18.22%
6/10
-17.4%
6/24
2017年
9月期
2,180
9/25
861
11/9
219,200
11/16
151億8849万59億9875万+18.52%
11/2
-9.18%
6/30
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+18.03%
5/9
-33.22%
2/14
2019年
9月期
1,736
10/1
970
2/8
65,900
10/29
120億9505万67億5818万+30.2%
3/7
-24.9%
12/25
2020年
9月期
1,366
11/12
600
3/13
210,000
4/24
95億1719万41億8032万+46.6%
4/23
-35.99%
3/13
最新1,043
2021/9/17
2,20072億6678万+0.77%
1,035

年間値上がり率

2007/12/28 vs 2006/12/29
-71%(0.29倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
84%(1.84倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
125%(2.25倍)
2013/12/30 vs 2012/12/28
101%(2.01倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
31%(1.31倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/09/17 vs 2020/12/30
-13%(0.87倍)
過去安値
120円(2009/01/21)
766%(8.66倍)
1,043円(9/17)