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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,359 | 1,366 | 1,343 | 1,364 | +13 | +1% | 19,700 |
| 2025/08/21 | 1,350 | 1,359 | 1,341 | 1,351 | -16 | -1.2% | 56,200 |
| 2025/08/20 | 1,337 | 1,367 | 1,335 | 1,367 | +37 | +2.8% | 50,200 |
| 2025/08/19 | 1,318 | 1,333 | 1,305 | 1,330 | +8 | +0.6% | 41,200 |
| 2025/08/18 | 1,311 | 1,322 | 1,300 | 1,322 | +4 | +0.3% | 77,000 |
| 2025/08/15 | 1,289 | 1,323 | 1,280 | 1,318 | +35 | +2.7% | 60,000 |
| 2025/08/14 | 1,288 | 1,290 | 1,278 | 1,283 | -7 | -0.5% | 62,000 |
| 2025/08/13 | 1,307 | 1,307 | 1,283 | 1,290 | -10 | -0.8% | 42,000 |
| 2025/08/12 | 1,302 | 1,308 | 1,287 | 1,300 | -3 | -0.2% | 60,600 |
| 2025/08/08 | 1,330 | 1,330 | 1,301 | 1,303 | -22 | -1.7% | 47,500 |
| 2025/08/07 | 1,327 | 1,342 | 1,302 | 1,325 | -2 | -0.2% | 37,000 |
| 2025/08/06 | 1,324 | 1,338 | 1,312 | 1,327 | -3 | -0.2% | 38,500 |
| 2025/08/05 | 1,310 | 1,330 | 1,304 | 1,330 | +30 | +2.3% | 52,300 |
| 2025/08/04 | 1,290 | 1,310 | 1,287 | 1,300 | -9 | -0.7% | 84,900 |
| 2025/08/01 | 1,275 | 1,317 | 1,262 | 1,309 | +110 | +9.2% | 255,900 |
| 2025/07/31 | 1,189 | 1,199 | 1,189 | 1,199 | +11 | +0.9% | 17,000 |
| 2025/07/30 | 1,186 | 1,194 | 1,183 | 1,188 | +3 | +0.3% | 22,500 |
| 2025/07/29 | 1,193 | 1,195 | 1,182 | 1,185 | -11 | -0.9% | 18,500 |
| 2025/07/28 | 1,194 | 1,200 | 1,190 | 1,196 | +5 | +0.4% | 18,900 |
| 2025/07/25 | 1,194 | 1,201 | 1,187 | 1,191 | -3 | -0.3% | 16,500 |
| 2025/07/24 | 1,190 | 1,203 | 1,187 | 1,194 | +3 | +0.3% | 18,300 |
| 2025/07/23 | 1,180 | 1,192 | 1,170 | 1,191 | +15 | +1.3% | 38,100 |
| 2025/07/22 | 1,176 | 1,181 | 1,163 | 1,176 | -2 | -0.2% | 38,700 |
| 2025/07/18 | 1,192 | 1,192 | 1,173 | 1,178 | -13 | -1.1% | 25,900 |
| 2025/07/17 | 1,188 | 1,191 | 1,184 | 1,191 | ±0 | ±0% | 16,700 |
| 2025/07/16 | 1,188 | 1,199 | 1,188 | 1,191 | -2 | -0.2% | 13,300 |
| 2025/07/15 | 1,196 | 1,216 | 1,193 | 1,193 | -10 | -0.8% | 23,000 |
| 2025/07/14 | 1,184 | 1,207 | 1,180 | 1,203 | +17 | +1.4% | 51,200 |
| 2025/07/11 | 1,179 | 1,214 | 1,178 | 1,186 | +13 | +1.1% | 72,000 |
| 2025/07/10 | 1,168 | 1,173 | 1,161 | 1,173 | +2 | +0.2% | 34,700 |
| 2025/07/09 | 1,159 | 1,175 | 1,159 | 1,171 | +12 | +1% | 32,000 |
| 2025/07/08 | 1,156 | 1,160 | 1,141 | 1,159 | +6 | +0.5% | 34,300 |
| 2025/07/07 | 1,138 | 1,164 | 1,138 | 1,153 | +8 | +0.7% | 52,000 |
| 2025/07/04 | 1,139 | 1,146 | 1,136 | 1,145 | +9 | +0.8% | 12,300 |
| 2025/07/03 | 1,139 | 1,147 | 1,136 | 1,136 | -3 | -0.3% | 13,800 |
| 2025/07/02 | 1,130 | 1,147 | 1,130 | 1,139 | +2 | +0.2% | 27,400 |
| 2025/07/01 | 1,153 | 1,157 | 1,135 | 1,137 | -23 | -2% | 54,500 |
| 2025/06/30 | 1,151 | 1,164 | 1,149 | 1,160 | +17 | +1.5% | 45,900 |
| 2025/06/27 | 1,136 | 1,144 | 1,125 | 1,143 | -9 | -0.8% | 36,100 |
| 2025/06/26 | 1,148 | 1,157 | 1,146 | 1,152 | ±0 | ±0% | 55,400 |
| 2025/06/25 | 1,154 | 1,154 | 1,143 | 1,152 | -3 | -0.3% | 20,500 |
| 2025/06/24 | 1,152 | 1,156 | 1,147 | 1,155 | +7 | +0.6% | 16,200 |
| 2025/06/23 | 1,144 | 1,148 | 1,141 | 1,148 | -8 | -0.7% | 31,200 |
| 2025/06/20 | 1,157 | 1,165 | 1,154 | 1,156 | -3 | -0.3% | 27,600 |
| 2025/06/19 | 1,158 | 1,163 | 1,153 | 1,159 | +1 | +0.1% | 10,900 |
| 2025/06/18 | 1,170 | 1,178 | 1,157 | 1,158 | -12 | -1% | 38,500 |
| 2025/06/17 | 1,168 | 1,178 | 1,168 | 1,170 | -2 | -0.2% | 25,200 |
| 2025/06/16 | 1,151 | 1,174 | 1,148 | 1,172 | +32 | +2.8% | 45,700 |
| 2025/06/13 | 1,147 | 1,148 | 1,131 | 1,140 | -10 | -0.9% | 35,100 |
| 2025/06/12 | 1,159 | 1,160 | 1,145 | 1,150 | -7 | -0.6% | 21,800 |
1～
50
件表示中 / 6365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 | 136,400円 | +2.1% | +16.2% | 4.40% | 11.95倍 | 1.00倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
