スペースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,062 | 1,073 | 1,020 | 1,035 | -57 | -5.2% | 66,100 |
| 2025/04/03 | 1,079 | 1,098 | 1,073 | 1,092 | -16 | -1.4% | 125,900 |
| 2025/04/02 | 1,117 | 1,119 | 1,099 | 1,108 | -9 | -0.8% | 39,500 |
| 2025/04/01 | 1,118 | 1,128 | 1,115 | 1,117 | +8 | +0.7% | 24,200 |
| 2025/03/31 | 1,122 | 1,132 | 1,100 | 1,109 | -32 | -2.8% | 55,500 |
| 2025/03/28 | 1,141 | 1,148 | 1,136 | 1,141 | -7 | -0.6% | 46,500 |
| 2025/03/27 | 1,147 | 1,149 | 1,126 | 1,148 | +5 | +0.4% | 57,000 |
| 2025/03/26 | 1,132 | 1,149 | 1,126 | 1,143 | +15 | +1.3% | 45,400 |
| 2025/03/25 | 1,128 | 1,128 | 1,116 | 1,128 | +12 | +1.1% | 22,100 |
| 2025/03/24 | 1,126 | 1,126 | 1,113 | 1,116 | -13 | -1.2% | 18,900 |
| 2025/03/21 | 1,117 | 1,129 | 1,112 | 1,129 | +9 | +0.8% | 44,500 |
| 2025/03/19 | 1,110 | 1,120 | 1,110 | 1,120 | +11 | +1% | 31,400 |
| 2025/03/18 | 1,113 | 1,123 | 1,106 | 1,109 | +10 | +0.9% | 44,600 |
| 2025/03/17 | 1,096 | 1,101 | 1,092 | 1,099 | +5 | +0.5% | 36,200 |
| 2025/03/14 | 1,080 | 1,095 | 1,076 | 1,094 | +10 | +0.9% | 53,800 |
| 2025/03/13 | 1,077 | 1,087 | 1,077 | 1,084 | +3 | +0.3% | 15,600 |
| 2025/03/12 | 1,076 | 1,084 | 1,076 | 1,081 | +12 | +1.1% | 21,800 |
| 2025/03/11 | 1,070 | 1,074 | 1,061 | 1,069 | -15 | -1.4% | 28,300 |
| 2025/03/10 | 1,083 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 27,100 |
| 2025/03/07 | 1,082 | 1,089 | 1,071 | 1,080 | -12 | -1.1% | 29,600 |
| 2025/03/06 | 1,094 | 1,099 | 1,083 | 1,092 | +1 | +0.1% | 32,500 |
| 2025/03/05 | 1,080 | 1,094 | 1,080 | 1,091 | +5 | +0.5% | 22,800 |
| 2025/03/04 | 1,091 | 1,091 | 1,072 | 1,086 | -2 | -0.2% | 25,900 |
| 2025/03/03 | 1,083 | 1,089 | 1,079 | 1,088 | +11 | +1% | 24,100 |
| 2025/02/28 | 1,080 | 1,080 | 1,070 | 1,077 | -1 | -0.1% | 19,300 |
| 2025/02/27 | 1,068 | 1,078 | 1,062 | 1,078 | +17 | +1.6% | 22,600 |
| 2025/02/26 | 1,066 | 1,066 | 1,048 | 1,061 | -5 | -0.5% | 35,500 |
| 2025/02/25 | 1,058 | 1,068 | 1,056 | 1,066 | +3 | +0.3% | 17,700 |
| 2025/02/21 | 1,072 | 1,072 | 1,058 | 1,063 | -10 | -0.9% | 40,500 |
| 2025/02/20 | 1,088 | 1,088 | 1,067 | 1,073 | -13 | -1.2% | 40,500 |
| 2025/02/19 | 1,087 | 1,092 | 1,084 | 1,086 | ±0 | ±0% | 19,300 |
| 2025/02/18 | 1,093 | 1,093 | 1,085 | 1,086 | -15 | -1.4% | 20,100 |
| 2025/02/17 | 1,087 | 1,103 | 1,087 | 1,101 | +17 | +1.6% | 20,400 |
| 2025/02/14 | 1,115 | 1,120 | 1,083 | 1,084 | -60 | -5.2% | 84,200 |
| 2025/02/13 | 1,116 | 1,144 | 1,116 | 1,144 | +24 | +2.1% | 51,400 |
| 2025/02/12 | 1,119 | 1,131 | 1,115 | 1,120 | +14 | +1.3% | 34,100 |
| 2025/02/10 | 1,108 | 1,114 | 1,105 | 1,106 | -4 | -0.4% | 22,200 |
| 2025/02/07 | 1,117 | 1,123 | 1,110 | 1,110 | -10 | -0.9% | 17,900 |
| 2025/02/06 | 1,106 | 1,120 | 1,106 | 1,120 | +24 | +2.2% | 27,400 |
| 2025/02/05 | 1,095 | 1,104 | 1,095 | 1,096 | +1 | +0.1% | 12,000 |
| 2025/02/04 | 1,101 | 1,102 | 1,093 | 1,095 | +8 | +0.7% | 13,600 |
| 2025/02/03 | 1,107 | 1,107 | 1,083 | 1,087 | -29 | -2.6% | 26,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,105 | 1,116 | +6 | +0.5% | 13,800 |
| 2025/01/30 | 1,098 | 1,112 | 1,093 | 1,110 | +20 | +1.8% | 36,200 |
| 2025/01/29 | 1,096 | 1,097 | 1,090 | 1,090 | -5 | -0.5% | 14,200 |
| 2025/01/28 | 1,087 | 1,097 | 1,085 | 1,095 | +8 | +0.7% | 22,800 |
| 2025/01/27 | 1,081 | 1,094 | 1,081 | 1,087 | +8 | +0.7% | 14,700 |
| 2025/01/24 | 1,080 | 1,084 | 1,069 | 1,079 | +2 | +0.2% | 16,300 |
| 2025/01/23 | 1,084 | 1,084 | 1,073 | 1,077 | -7 | -0.6% | 26,400 |
| 2025/01/22 | 1,097 | 1,099 | 1,076 | 1,084 | -8 | -0.7% | 30,500 |
1～
50
件表示中 / 6270件
類似銘柄と比較する
現在ご覧いただいている「スペース」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 |
|---|---|---|---|---|---|---|---|---|
| スペース | 103,500円 | -3.7% | +1.5% | 5.22% | 9.91倍 | 0.78倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ライク | 141,100円 | +4.2% | +1.2% | 4.11% | 10.83倍 | 1.62倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| アイモバイル | 49,600円 | +22.8% | +25.2% | 5.24% | 9.72倍 | 1.70倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ＵＮＩＴＥＤ | 67,600円 | -9.3% | -46.2% | 7.10% | 18.31倍 | 1.20倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 486,500円 | +10.8% | +28.4% | 2.06% | 14.23倍 | 1.77倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
