2122 インタースペース

株価チャート

2015/12/31

2015/08/04～2015/12/30

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	PER	PBR
2015
12/30	834	887	822	887	+6.35%	6,700	61億7990万	+8.3%	11.1	1.73
12/29	824	850	820	834	+3.09%	5,200	58億1064万	+1.96%	10.44	1.62
12/28	810	825	805	809	-3.35%	20,700	56億3646万	-1.1%	10.12	1.57
12/25	790	905	789	837	+5.95%	94,000	58億3154万	+2.45%	10.47	1.63
12/24	794	794	780	790	-0.63%	5,400	55億408万	-3.19%	9.89	1.54
12/22	802	802	794	795	-0.63%	4,300	55億3892万	-2.57%	9.95	1.55
12/21	801	801	800	800	-1.36%	2,500	55億7376万	-1.96%	10.01	1.56
12/18	818	818	811	811	+0.25%	6,100	56億5039万	-0.61%	10.15	1.58
12/17	816	818	808	809	-0.25%	9,300	56億3646万	-0.61%	10.12	1.57
12/16	800	815	800	811	-0.12%	2,700	56億5039万	-0.25%	10.15	1.58
12/15	810	812	804	812	+1.12%	3,600	56億5736万	0%	10.16	1.58
12/14	799	808	795	803	-0.12%	5,100	55億9466万	-0.74%	10.05	1.56
12/11	805	808	800	804	+0.37%	4,400	56億162万	-0.37%	10.06	1.57
12/10	823	823	801	801	+0.13%	5,500	55億8072万	-0.37%	10.02	1.56
12/09	810	810	800	800	-0.87%	10,000	55億7376万	-0.25%	10.01	1.56
12/08	813	820	806	807	-0.25%	11,900	56億2253万	+0.88%	10.1	1.57
12/07	815	815	807	809	-0.74%	5,500	56億3646万	+1.51%	10.12	1.57
12/04	815	816	815	815	+0.25%	3,700	56億7826万	+2.64%	10.2	1.59
12/03	820	823	810	813	-1.22%	12,800	56億6433万	+2.78%	10.17	1.58
12/02	817	827	817	823	-0.72%	5,700	57億3400万	+4.31%	10.3	1.6
12/01	832	845	827	829	-2.13%	7,900	57億7580万	+5.61%	10.37	1.61
11/30	821	849	821	847	+0.59%	17,200	59億121万	+8.45%	10.6	1.65
11/27	840	842	840	842	-0.94%	2,500	58億6638万	+8.51%	10.54	1.64
11/26	835	850	820	850	+1.8%	13,700	59億2212万	+10.1%	10.64	1.65
11/25	858	858	811	835	-2.11%	8,400	58億1761万	+8.87%	10.45	1.63
11/24	861	865	844	853	+1.91%	19,200	59億4302万	+11.94%	10.67	1.66
11/20	810	853	804	837	+4.23%	21,200	58億3154万	+10.42%	10.47	1.63
11/19	795	803	785	803	+1.65%	4,300	55億9466万	+6.5%	10.05	1.56
11/18	799	799	785	790	-0.63%	900	55億408万	+5.19%	9.89	1.54
11/17	781	795	781	795	-0.13%	5,700	55億3892万	+6.28%	9.95	1.55
11/16	799	799	784	796	-0.5%	5,300	55億4589万	+6.7%	9.96	1.55
11/13	772	808	772	800	+3.63%	8,100	55億7376万	+7.67%	10.01	1.56
11/12	786	798	766	772	+0.13%	5,500	53億7867万	+4.32%	9.66	1.5
11/11	811	820	750	771	-3.63%	21,300	53億7171万	+4.47%	9.65	1.5
11/10	740	800	740	800	+8.11%	21,300	55億7376万	+8.7%	10.01	1.56
11/09	739	746	728	740	+0.14%	6,800	51億5572万	+0.95%	9.26	1.44
11/06	740	741	736	739	-0.27%	1,900	51億4876万	+1.09%	9.25	1.44
11/05	756	758	735	741	-0.13%	5,100	51億6269万	+1.51%	9.27	1.44
11/04	740	742	740	742	+0.27%	3,500	51億6966万	+1.78%	9.28	1.44
11/02	752	752	735	740	+1.09%	11,400	51億5572万	+1.51%	9.26	1.44
10/30	740	741	730	732	-1.21%	6,700	50億9999万	+0.41%	9.16	1.42
10/29	756	758	741	741	-1.72%	3,300	51億6269万	+1.65%	9.27	1.44
10/28	749	754	745	754	+1.62%	2,000	52億5326万	+3.57%	9.43	1.47
10/27	743	743	740	742	+0.27%	2,500	51億6966万	+2.06%	9.28	1.44
10/26	749	749	740	740	+0.82%	6,600	51億5572万	+1.79%	9.26	1.44
10/23	723	734	723	734	+1.52%	2,600	51億1392万	+0.96%	9.18	1.43
10/22	734	734	719	723	+0.14%	8,500	50億3728万	-0.55%	9.05	1.41
10/21	729	729	722	722	-0.82%	8,200	50億3031万	-0.82%	9.03	1.41
10/20	728	728	728	728	+0.28%	100	50億7212万	0%	9.11	1.42
10/19	732	732	726	726	-0.68%	1,500	50億5818万	-0.27%	9.08	1.41
10/16	731	731	731	731	-0.68%	100	50億9302万	+0.27%	9.15	1.42
10/15	744	744	730	736	+0.96%	5,400	51億2785万	+0.82%	9.21	1.43
10/14	729	738	729	729	+0.28%	6,000	50億7908万	0%	9.12	1.42
10/13	719	735	717	727	-0.95%	2,300	50億6515万	-0.41%	9.1	1.42
10/09	730	740	711	734	0%	2,400	51億1392万	+0.55%	9.18	1.43
10/08	719	734	719	734	+0.14%	2,100	51億1392万	+0.41%	9.18	1.43
10/07	714	733	713	733	+2.81%	3,400	51億695万	0%	9.17	1.43
10/06	713	730	713	713	-0.7%	4,900	49億6761万	-2.86%	8.92	1.39
10/05	718	720	714	718	0%	400	50億244万	-2.18%	8.98	1.4
10/02	719	719	711	718	+1.13%	3,500	50億244万	-2.31%	8.98	1.4
10/01	706	735	706	710	+0.28%	9,800	49億4671万	-3.27%	8.88	1.38
09/30	703	717	703	708	+0.71%	14,800	49億3277万	-3.93%	15.86	1.59
09/29	739	739	695	703	-5.13%	5,700	48億9794万	-5.51%	15.75	1.58
09/28	716	741	716	741	-1.72%	2,900	51億6269万	-1.46%	16.6	1.66
09/25	752	762	735	754	+4.43%	5,300	52億5326万	-0.79%	16.89	1.69
09/24	721	725	693	722	-1.37%	5,900	50億3031万	-5.87%	16.17	1.62
09/18	727	740	725	732	+0.69%	2,400	50億9999万	-5.43%	16.4	1.64
09/17	726	731	720	727	-0.27%	8,700	50億6515万	-7.03%	16.28	1.63
09/16	730	745	725	729	-0.41%	3,200	50億7908万	-7.72%	16.33	1.64
09/15	745	745	731	732	-0.68%	4,400	50億9999万	-7.92%	16.4	1.64
09/14	747	768	735	737	-1.34%	3,000	51億3482万	-7.76%	16.51	1.65
09/11	732	750	731	747	+2.05%	22,100	52億449万	-6.86%	16.73	1.68
09/10	744	744	729	732	-0.95%	3,600	50億9999万	-8.96%	16.4	1.64
09/09	735	757	730	739	+1.65%	16,200	51億4876万	-8.43%	16.55	1.66
09/08	750	750	720	727	-3.96%	10,200	50億6515万	-10.58%	16.28	1.63
09/07	760	769	725	757	+4.85%	12,200	52億7417万	-7.57%	16.96	1.7
09/04	745	745	715	722	-2.7%	36,200	50億3031万	-12.48%	16.17	1.62
09/03	763	763	742	742	-0.8%	7,500	51億6966万	-10.82%	16.62	1.67
09/02	739	769	735	748	+0.27%	6,400	52億1146万	-10.85%	16.75	1.68
09/01	763	775	730	746	-4.11%	9,400	51億9753万	-11.82%	16.71	1.67
08/31	758	798	750	778	+1.57%	26,200	54億2048万	-8.79%	17.43	1.75
08/28	737	794	722	766	+8.04%	29,100	53億3687万	-10.83%	17.16	1.72
08/27	723	740	709	709	-3.93%	31,600	49億3974万	-17.94%	15.88	1.59
08/26	770	770	615	738	+3.65%	259,100	51億4179万	-15.17%	16.53	1.66
08/25	761	794	708	712	-8.25%	58,800	49億6064万	-18.72%	15.95	1.6
08/24	875	875	753	776	-12.32%	45,800	54億654万	-12.02%	17.38	1.74
08/21	900	901	885	885	-2.75%	20,500	61億6597万	-0.11%	19.82	1.99
08/20	919	919	910	910	-1.3%	4,300	63億4015万	+2.71%	20.38	2.04
08/19	930	930	915	922	-0.86%	9,600	64億2375万	+4.18%	20.65	2.07
08/18	924	930	912	930	+1.31%	10,500	64億7949万	+5.2%	20.83	2.09
08/17	915	918	905	918	-0.11%	18,400	63億9588万	+4.2%	20.56	2.06
08/14	925	925	898	919	-0.11%	9,900	64億285万	+4.67%	20.58	2.06
08/13	875	920	875	920	+5.26%	20,300	64億982万	+5.14%	20.61	2.07
08/12	858	874	845	874	+5.56%	17,100	60億8933万	+0.11%	19.58	1.96
08/11	811	874	811	828	+3.5%	12,300	57億6884万	-5.26%	18.55	1.86
08/10	795	810	790	800	0%	18,300	55億7376万	-8.68%	17.92	1.8
08/07	823	840	795	800	-2.44%	22,000	55億7376万	-9.09%	17.92	1.8
08/06	865	872	820	820	-6.82%	24,100	57億1310万	-7.24%	18.37	1.84
08/05	877	889	830	880	+0.34%	24,100	61億3113万	-0.79%	19.71	1.98
08/04	895	930	872	877	-2.01%	10,900	61億1023万	-1.13%	19.64	1.97

2122 インタースペース

株価チャート

2015/08/04～2015/12/30

株価推移

開示資料

決算

株式

チャート