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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,092 | 1,118 | 1,088 | 1,118 | +26 | +2.4% | 25,500 |
| 2024/11/21 | 1,096 | 1,096 | 1,074 | 1,092 | -5 | -0.5% | 44,400 |
| 2024/11/20 | 1,088 | 1,097 | 1,082 | 1,097 | +9 | +0.8% | 46,900 |
| 2024/11/19 | 1,097 | 1,103 | 1,061 | 1,088 | -8 | -0.7% | 106,400 |
| 2024/11/18 | 1,100 | 1,101 | 1,085 | 1,096 | ±0 | ±0% | 49,300 |
| 2024/11/15 | 1,111 | 1,116 | 1,096 | 1,096 | -12 | -1.1% | 42,800 |
| 2024/11/14 | 1,134 | 1,134 | 1,105 | 1,108 | -24 | -2.1% | 34,900 |
| 2024/11/13 | 1,150 | 1,150 | 1,111 | 1,132 | -38 | -3.2% | 121,300 |
| 2024/11/12 | 1,184 | 1,186 | 1,167 | 1,170 | -2 | -0.2% | 30,000 |
| 2024/11/11 | 1,178 | 1,188 | 1,160 | 1,172 | +24 | +2.1% | 69,300 |
| 2024/11/08 | 1,147 | 1,148 | 1,136 | 1,148 | +7 | +0.6% | 23,000 |
| 2024/11/07 | 1,146 | 1,149 | 1,134 | 1,141 | +5 | +0.4% | 18,900 |
| 2024/11/06 | 1,138 | 1,144 | 1,128 | 1,136 | +8 | +0.7% | 13,000 |
| 2024/11/05 | 1,144 | 1,144 | 1,126 | 1,128 | -2 | -0.2% | 11,800 |
| 2024/11/01 | 1,142 | 1,145 | 1,130 | 1,130 | -21 | -1.8% | 18,400 |
| 2024/10/31 | 1,139 | 1,159 | 1,139 | 1,151 | +12 | +1.1% | 11,000 |
| 2024/10/30 | 1,154 | 1,163 | 1,139 | 1,139 | -21 | -1.8% | 41,100 |
| 2024/10/29 | 1,149 | 1,160 | 1,148 | 1,160 | +13 | +1.1% | 17,000 |
| 2024/10/28 | 1,116 | 1,147 | 1,116 | 1,147 | +22 | +2% | 10,200 |
| 2024/10/25 | 1,140 | 1,140 | 1,120 | 1,125 | -23 | -2% | 15,800 |
| 2024/10/24 | 1,131 | 1,153 | 1,128 | 1,148 | +20 | +1.8% | 24,600 |
| 2024/10/23 | 1,130 | 1,148 | 1,123 | 1,128 | -13 | -1.1% | 50,100 |
| 2024/10/22 | 1,180 | 1,180 | 1,139 | 1,141 | -32 | -2.7% | 36,900 |
| 2024/10/21 | 1,187 | 1,187 | 1,167 | 1,173 | -14 | -1.2% | 31,300 |
| 2024/10/18 | 1,207 | 1,207 | 1,186 | 1,187 | -3 | -0.3% | 24,600 |
| 2024/10/17 | 1,214 | 1,214 | 1,190 | 1,190 | -11 | -0.9% | 22,400 |
| 2024/10/16 | 1,205 | 1,211 | 1,199 | 1,201 | -4 | -0.3% | 20,800 |
| 2024/10/15 | 1,200 | 1,215 | 1,194 | 1,205 | +11 | +0.9% | 28,100 |
| 2024/10/11 | 1,201 | 1,211 | 1,194 | 1,194 | -10 | -0.8% | 22,800 |
| 2024/10/10 | 1,217 | 1,217 | 1,198 | 1,204 | -9 | -0.7% | 24,100 |
| 2024/10/09 | 1,200 | 1,224 | 1,196 | 1,213 | +29 | +2.4% | 37,600 |
| 2024/10/08 | 1,203 | 1,203 | 1,182 | 1,184 | -28 | -2.3% | 37,000 |
| 2024/10/07 | 1,230 | 1,230 | 1,209 | 1,212 | -7 | -0.6% | 35,400 |
| 2024/10/04 | 1,235 | 1,240 | 1,205 | 1,219 | -16 | -1.3% | 32,200 |
| 2024/10/03 | 1,250 | 1,266 | 1,235 | 1,235 | -5 | -0.4% | 45,700 |
| 2024/10/02 | 1,234 | 1,260 | 1,223 | 1,240 | -1 | -0.1% | 72,100 |
| 2024/10/01 | 1,222 | 1,249 | 1,222 | 1,241 | +19 | +1.6% | 39,100 |
| 2024/09/30 | 1,195 | 1,250 | 1,151 | 1,222 | -3 | -0.2% | 155,500 |
| 2024/09/27 | 1,250 | 1,250 | 1,213 | 1,225 | -20 | -1.6% | 108,700 |
| 2024/09/26 | 1,197 | 1,245 | 1,187 | 1,245 | +53 | +4.4% | 88,300 |
| 2024/09/25 | 1,200 | 1,200 | 1,185 | 1,192 | -8 | -0.7% | 23,800 |
| 2024/09/24 | 1,199 | 1,208 | 1,187 | 1,200 | +22 | +1.9% | 53,000 |
| 2024/09/20 | 1,156 | 1,190 | 1,156 | 1,178 | +26 | +2.3% | 43,000 |
| 2024/09/19 | 1,135 | 1,165 | 1,135 | 1,152 | +11 | +1% | 41,500 |
| 2024/09/18 | 1,136 | 1,142 | 1,128 | 1,141 | +23 | +2.1% | 21,600 |
| 2024/09/17 | 1,110 | 1,135 | 1,110 | 1,118 | +6 | +0.5% | 34,200 |
| 2024/09/13 | 1,091 | 1,112 | 1,091 | 1,112 | +9 | +0.8% | 33,000 |
| 2024/09/12 | 1,075 | 1,109 | 1,075 | 1,103 | +47 | +4.5% | 26,600 |
| 2024/09/11 | 1,080 | 1,085 | 1,050 | 1,056 | -25 | -2.3% | 33,400 |
| 2024/09/10 | 1,102 | 1,102 | 1,080 | 1,081 | -23 | -2.1% | 29,500 |
1～
50
件表示中 / 6183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 | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91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 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
