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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +17 | +1.7% | 29,300 |
| 2024/05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -13 | -1.3% | 23,500 |
| 2024/05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +4 | +0.4% | 25,600 |
| 2024/05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 10,500 |
| 2024/05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -4 | -0.4% | 16,700 |
| 2024/04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -1 | -0.1% | 11,300 |
| 2024/04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +4 | +0.4% | 25,500 |
| 2024/04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -23 | -2.2% | 14,000 |
| 2024/04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +13 | +1.3% | 17,700 |
| 2024/04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 9,700 |
| 2024/04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +8 | +0.8% | 29,700 |
| 2024/04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -12 | -1.2% | 33,800 |
| 2024/04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +20 | +2% | 16,500 |
| 2024/04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -8 | -0.8% | 27,100 |
| 2024/04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -13 | -1.3% | 34,000 |
| 2024/04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -14 | -1.3% | 16,900 |
| 2024/04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -12 | -1.1% | 33,900 |
| 2024/04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -7 | -0.7% | 18,300 |
| 2024/04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +1 | +0.1% | 44,500 |
| 2024/04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +6 | +0.6% | 24,000 |
| 2024/04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -10 | -0.9% | 25,800 |
| 2024/04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +20 | +1.9% | 84,400 |
| 2024/04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +5 | +0.5% | 54,300 |
| 2024/04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -6 | -0.6% | 125,900 |
| 2024/04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -4 | -0.4% | 48,700 |
| 2024/04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +8 | +0.8% | 50,200 |
| 2024/03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +21 | +2% | 36,900 |
| 2024/03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -14 | -1.3% | 29,400 |
| 2024/03/27 | 1,037 | 1,046 | 1,037 | 1,039 | +2 | +0.2% | 24,900 |
| 2024/03/26 | 1,036 | 1,043 | 1,033 | 1,037 | +1 | +0.1% | 26,900 |
| 2024/03/25 | 1,045 | 1,047 | 1,032 | 1,036 | -11 | -1.1% | 35,100 |
| 2024/03/22 | 1,052 | 1,055 | 1,043 | 1,047 | +3 | +0.3% | 34,800 |
| 2024/03/21 | 1,048 | 1,053 | 1,042 | 1,044 | +3 | +0.3% | 47,700 |
| 2024/03/19 | 1,029 | 1,042 | 1,020 | 1,041 | +15 | +1.5% | 33,200 |
| 2024/03/18 | 1,030 | 1,037 | 1,026 | 1,026 | -1 | -0.1% | 43,100 |
| 2024/03/15 | 1,045 | 1,045 | 1,027 | 1,027 | -20 | -1.9% | 36,600 |
| 2024/03/14 | 1,051 | 1,065 | 1,042 | 1,047 | ±0 | ±0% | 45,600 |
| 2024/03/13 | 1,052 | 1,070 | 1,023 | 1,047 | ±0 | ±0% | 151,600 |
| 2024/03/12 | 1,041 | 1,048 | 1,023 | 1,047 | +16 | +1.6% | 56,700 |
| 2024/03/11 | 1,022 | 1,045 | 1,021 | 1,031 | +9 | +0.9% | 86,200 |
| 2024/03/08 | 1,010 | 1,023 | 1,007 | 1,022 | +13 | +1.3% | 68,100 |
| 2024/03/07 | 1,001 | 1,017 | 1,001 | 1,009 | +12 | +1.2% | 49,500 |
| 2024/03/06 | 988 | 1,002 | 987 | 997 | +9 | +0.9% | 27,400 |
| 2024/03/05 | 990 | 992 | 981 | 988 | -2 | -0.2% | 31,200 |
| 2024/03/04 | 991 | 994 | 982 | 990 | +3 | +0.3% | 26,500 |
| 2024/03/01 | 1,001 | 1,005 | 987 | 987 | -13 | -1.3% | 30,400 |
| 2024/02/29 | 1,006 | 1,007 | 996 | 1,000 | -11 | -1.1% | 31,200 |
| 2024/02/28 | 1,014 | 1,018 | 1,007 | 1,011 | -5 | -0.5% | 38,800 |
| 2024/02/27 | 1,016 | 1,033 | 1,016 | 1,016 | +11 | +1.1% | 46,800 |
| 2024/02/26 | 1,010 | 1,016 | 1,003 | 1,005 | -10 | -1% | 44,700 |
1～
50
件表示中 / 6048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 | 101,800円 | +0.2% | +1.7% | 3.93% | 14.17倍 | 0.81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 |
| 東 祥 | 72,200円 | +37.3% | +27.6% | 0.55% | - | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| エイジス | 252,000円 | +11.3% | -13.5% | 3.17% | 12.59倍 | 0.96倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
| ケアネット | 56,800円 | +13.3% | -10.8% | 2.11% | 16.87倍 | 2.25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 |
| アイドマＨＤ | 173,700円 | +21.4% | +5.7% | 0.00% | 19.18倍 | 4.41倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
