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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,085 | 1,111 | 1,075 | 1,104 | -2 | -0.2% | 18,800 |
| 2024/09/06 | 1,121 | 1,121 | 1,100 | 1,106 | -10 | -0.9% | 18,400 |
| 2024/09/05 | 1,120 | 1,138 | 1,106 | 1,116 | -2 | -0.2% | 17,900 |
| 2024/09/04 | 1,133 | 1,162 | 1,111 | 1,118 | -40 | -3.5% | 24,200 |
| 2024/09/03 | 1,157 | 1,166 | 1,155 | 1,158 | -1 | -0.1% | 9,600 |
| 2024/09/02 | 1,182 | 1,182 | 1,147 | 1,159 | -21 | -1.8% | 20,400 |
| 2024/08/30 | 1,175 | 1,184 | 1,175 | 1,180 | +5 | +0.4% | 17,500 |
| 2024/08/29 | 1,177 | 1,177 | 1,167 | 1,175 | ±0 | ±0% | 10,800 |
| 2024/08/28 | 1,167 | 1,176 | 1,162 | 1,175 | +4 | +0.3% | 15,700 |
| 2024/08/27 | 1,175 | 1,175 | 1,159 | 1,171 | +10 | +0.9% | 19,400 |
| 2024/08/26 | 1,155 | 1,171 | 1,152 | 1,161 | +15 | +1.3% | 25,000 |
| 2024/08/23 | 1,144 | 1,155 | 1,137 | 1,146 | +3 | +0.3% | 17,600 |
| 2024/08/22 | 1,141 | 1,149 | 1,128 | 1,143 | +9 | +0.8% | 18,400 |
| 2024/08/21 | 1,104 | 1,134 | 1,092 | 1,134 | +13 | +1.2% | 56,600 |
| 2024/08/20 | 1,118 | 1,126 | 1,104 | 1,121 | +17 | +1.5% | 30,700 |
| 2024/08/19 | 1,120 | 1,123 | 1,100 | 1,104 | -21 | -1.9% | 19,100 |
| 2024/08/16 | 1,098 | 1,128 | 1,091 | 1,125 | +43 | +4% | 42,900 |
| 2024/08/15 | 1,081 | 1,087 | 1,069 | 1,082 | +9 | +0.8% | 26,800 |
| 2024/08/14 | 1,069 | 1,073 | 1,053 | 1,073 | +10 | +0.9% | 22,000 |
| 2024/08/13 | 1,057 | 1,068 | 1,041 | 1,063 | +13 | +1.2% | 37,000 |
| 2024/08/09 | 1,023 | 1,055 | 1,002 | 1,050 | +58 | +5.8% | 76,100 |
| 2024/08/08 | 1,021 | 1,033 | 991 | 992 | -34 | -3.3% | 89,600 |
| 2024/08/07 | 978 | 1,048 | 978 | 1,026 | +18 | +1.8% | 70,900 |
| 2024/08/06 | 1,000 | 1,021 | 978 | 1,008 | +68 | +7.2% | 45,700 |
| 2024/08/05 | 989 | 1,011 | 918 | 940 | -90 | -8.7% | 90,500 |
| 2024/08/02 | 1,067 | 1,080 | 1,030 | 1,030 | -97 | -8.6% | 59,000 |
| 2024/08/01 | 1,143 | 1,146 | 1,106 | 1,127 | -35 | -3% | 49,500 |
| 2024/07/31 | 1,136 | 1,162 | 1,125 | 1,162 | +17 | +1.5% | 24,500 |
| 2024/07/30 | 1,141 | 1,171 | 1,126 | 1,145 | +9 | +0.8% | 140,400 |
| 2024/07/29 | 1,122 | 1,141 | 1,122 | 1,136 | +18 | +1.6% | 21,300 |
| 2024/07/26 | 1,105 | 1,124 | 1,103 | 1,118 | +7 | +0.6% | 24,700 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,111 | -20 | -1.8% | 45,000 |
| 2024/07/24 | 1,146 | 1,147 | 1,116 | 1,131 | -19 | -1.7% | 41,500 |
| 2024/07/23 | 1,144 | 1,158 | 1,143 | 1,150 | +11 | +1% | 18,700 |
| 2024/07/22 | 1,163 | 1,163 | 1,134 | 1,139 | -25 | -2.1% | 39,900 |
| 2024/07/19 | 1,169 | 1,178 | 1,154 | 1,164 | -1 | -0.1% | 34,200 |
| 2024/07/18 | 1,172 | 1,182 | 1,163 | 1,165 | -21 | -1.8% | 18,100 |
| 2024/07/17 | 1,188 | 1,210 | 1,182 | 1,186 | +4 | +0.3% | 39,900 |
| 2024/07/16 | 1,148 | 1,192 | 1,148 | 1,182 | +46 | +4% | 67,100 |
| 2024/07/12 | 1,162 | 1,176 | 1,136 | 1,136 | -33 | -2.8% | 57,700 |
| 2024/07/11 | 1,201 | 1,201 | 1,161 | 1,169 | -14 | -1.2% | 39,600 |
| 2024/07/10 | 1,191 | 1,202 | 1,178 | 1,183 | -6 | -0.5% | 54,400 |
| 2024/07/09 | 1,189 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 31,100 |
| 2024/07/08 | 1,193 | 1,193 | 1,173 | 1,179 | -12 | -1% | 38,100 |
| 2024/07/05 | 1,195 | 1,211 | 1,181 | 1,191 | -6 | -0.5% | 61,400 |
| 2024/07/04 | 1,167 | 1,202 | 1,167 | 1,197 | +41 | +3.5% | 97,900 |
| 2024/07/03 | 1,116 | 1,160 | 1,116 | 1,156 | +40 | +3.6% | 71,600 |
| 2024/07/02 | 1,125 | 1,130 | 1,116 | 1,116 | -10 | -0.9% | 35,900 |
| 2024/07/01 | 1,123 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 62,400 |
| 2024/06/28 | 1,125 | 1,126 | 1,113 | 1,119 | -5 | -0.4% | 50,200 |
51～
100
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
