決算new！
2024/05/10 発表
今期最終は赤字拡大へ
9348東証G現物
業種 サービス業
ｉｓｐａｃｅ 株価時系列データ
PTS
702
円
(23:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,995 (23/05/29) | 695 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/02/16) | 695 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 704 | 718 | 697 | 712 | +8 | +1.1 | 1,052,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 995 | 1,005 | 963 | 967 | -24 | -2.4 | 1,365,100 |
| 3/22 | 1,021 | 1,023 | 987 | 991 | -27 | -2.7 | 1,042,700 |
| 3/21 | 1,006 | 1,050 | 996 | 1,018 | +23 | +2.3 | 1,324,300 |
| 3/19 | 960 | 1,015 | 958 | 995 | +46 | +4.9 | 1,368,500 |
| 3/18 | 932 | 955 | 927 | 949 | +14 | +1.5 | 771,200 |
| 3/15 | 991 | 992 | 915 | 935 | -57 | -5.8 | 1,939,600 |
| 3/14 | 915 | 1,004 | 906 | 992 | -24 | -2.4 | 4,688,300 |
| 3/13 | 1,072 | 1,075 | 1,013 | 1,016 | -51 | -4.8 | 2,208,200 |
| 3/12 | 1,023 | 1,067 | 1,020 | 1,067 | +24 | +2.3 | 1,071,100 |
| 3/11 | 1,060 | 1,086 | 1,027 | 1,043 | -58 | -5.3 | 1,992,400 |
| 3/8 | 1,081 | 1,175 | 1,076 | 1,101 | -2 | -0.2 | 3,485,000 |
| 3/7 | 1,190 | 1,212 | 1,095 | 1,103 | -63 | -5.4 | 3,538,000 |
| 3/6 | 1,111 | 1,200 | 1,063 | 1,166 | +52 | +4.7 | 7,100,200 |
| 3/5 | 1,023 | 1,114 | 1,010 | 1,114 | +89 | +8.7 | 1,949,800 |
| 3/4 | 1,047 | 1,072 | 1,011 | 1,025 | +8 | +0.8 | 3,587,600 |
| 3/1 | 1,067 | 1,075 | 1,006 | 1,017 | -46 | -4.3 | 3,207,800 |
| 2/29 | 1,023 | 1,084 | 1,008 | 1,063 | +33 | +3.2 | 2,194,600 |
| 2/28 | 1,062 | 1,072 | 1,023 | 1,030 | -34 | -3.2 | 1,247,000 |
| 2/27 | 1,097 | 1,098 | 1,043 | 1,064 | +10 | +1.0 | 1,413,400 |
| 2/26 | 1,045 | 1,081 | 1,032 | 1,054 | +6 | +0.6 | 1,529,900 |
| 2/22 | 1,105 | 1,112 | 1,039 | 1,048 | -36 | -3.3 | 2,042,000 |
| 2/21 | 1,129 | 1,162 | 1,075 | 1,084 | -61 | -5.3 | 2,263,200 |
| 2/20 | 1,167 | 1,205 | 1,141 | 1,145 | -38 | -3.2 | 3,093,200 |
| 2/19 | 1,328 | 1,399 | 1,158 | 1,183 | -55 | -4.4 | 7,722,700 |
| 2/16 | 1,598 | 1,625 | 1,209 | 1,238 | -105 | -7.8 | 17,694,000 |
| 2/15 | 1,070 | 1,343 | 1,063 | 1,343 | +300 | +28.8 | 10,895,700 |
| 2/14 | 1,024 | 1,089 | 998 | 1,043 | +57 | +5.8 | 3,141,200 |
| 2/13 | 1,003 | 1,014 | 977 | 986 | -14 | -1.4 | 1,519,600 |
| 2/9 | 1,002 | 1,010 | 996 | 1,000 | +2 | +0.2 | 756,700 |
| 2/8 | 1,011 | 1,018 | 996 | 998 | -9 | -0.9 | 858,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて