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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,095 | 1,095 | 1,075 | 1,092 | +3 | +0.3% | 52,000 |
| 2025/01/20 | 1,090 | 1,090 | 1,078 | 1,089 | +11 | +1% | 32,900 |
| 2025/01/17 | 1,080 | 1,084 | 1,070 | 1,078 | -5 | -0.5% | 24,300 |
| 2025/01/16 | 1,077 | 1,088 | 1,077 | 1,083 | +11 | +1% | 25,500 |
| 2025/01/15 | 1,070 | 1,082 | 1,070 | 1,072 | +2 | +0.2% | 27,600 |
| 2025/01/14 | 1,074 | 1,080 | 1,063 | 1,070 | +2 | +0.2% | 35,800 |
| 2025/01/10 | 1,065 | 1,070 | 1,058 | 1,068 | ±0 | ±0% | 25,000 |
| 2025/01/09 | 1,065 | 1,068 | 1,057 | 1,068 | -6 | -0.6% | 36,400 |
| 2025/01/08 | 1,085 | 1,088 | 1,071 | 1,074 | -20 | -1.8% | 37,400 |
| 2025/01/07 | 1,103 | 1,103 | 1,081 | 1,094 | +1 | +0.1% | 40,900 |
| 2025/01/06 | 1,119 | 1,119 | 1,093 | 1,093 | -26 | -2.3% | 51,700 |
| 2024/12/30 | 1,125 | 1,127 | 1,114 | 1,119 | +5 | +0.4% | 37,100 |
| 2024/12/27 | 1,119 | 1,125 | 1,111 | 1,114 | -33 | -2.9% | 55,100 |
| 2024/12/26 | 1,140 | 1,152 | 1,137 | 1,147 | +7 | +0.6% | 64,400 |
| 2024/12/25 | 1,138 | 1,140 | 1,133 | 1,140 | +3 | +0.3% | 28,500 |
| 2024/12/24 | 1,154 | 1,154 | 1,135 | 1,137 | -10 | -0.9% | 29,200 |
| 2024/12/23 | 1,161 | 1,161 | 1,139 | 1,147 | -15 | -1.3% | 78,800 |
| 2024/12/20 | 1,158 | 1,164 | 1,150 | 1,162 | +3 | +0.3% | 35,000 |
| 2024/12/19 | 1,150 | 1,159 | 1,145 | 1,159 | +4 | +0.3% | 30,600 |
| 2024/12/18 | 1,171 | 1,173 | 1,145 | 1,155 | -26 | -2.2% | 90,700 |
| 2024/12/17 | 1,199 | 1,200 | 1,179 | 1,181 | -6 | -0.5% | 71,100 |
| 2024/12/16 | 1,174 | 1,198 | 1,174 | 1,187 | +28 | +2.4% | 40,500 |
| 2024/12/13 | 1,146 | 1,162 | 1,146 | 1,159 | -1 | -0.1% | 34,200 |
| 2024/12/12 | 1,149 | 1,166 | 1,146 | 1,160 | +16 | +1.4% | 39,300 |
| 2024/12/11 | 1,145 | 1,149 | 1,136 | 1,144 | +2 | +0.2% | 29,400 |
| 2024/12/10 | 1,145 | 1,149 | 1,138 | 1,142 | +5 | +0.4% | 30,500 |
| 2024/12/09 | 1,135 | 1,142 | 1,127 | 1,137 | -3 | -0.3% | 46,700 |
| 2024/12/06 | 1,133 | 1,140 | 1,124 | 1,140 | +14 | +1.2% | 17,000 |
| 2024/12/05 | 1,124 | 1,131 | 1,122 | 1,126 | +2 | +0.2% | 24,100 |
| 2024/12/04 | 1,139 | 1,150 | 1,120 | 1,124 | -22 | -1.9% | 42,600 |
| 2024/12/03 | 1,147 | 1,150 | 1,142 | 1,146 | +3 | +0.3% | 24,200 |
| 2024/12/02 | 1,129 | 1,145 | 1,123 | 1,143 | +17 | +1.5% | 35,400 |
| 2024/11/29 | 1,135 | 1,138 | 1,125 | 1,126 | -9 | -0.8% | 17,000 |
| 2024/11/28 | 1,134 | 1,141 | 1,129 | 1,135 | -1 | -0.1% | 17,600 |
| 2024/11/27 | 1,149 | 1,149 | 1,126 | 1,136 | -5 | -0.4% | 29,900 |
| 2024/11/26 | 1,126 | 1,141 | 1,120 | 1,141 | +8 | +0.7% | 25,100 |
| 2024/11/25 | 1,125 | 1,133 | 1,117 | 1,133 | +15 | +1.3% | 40,600 |
| 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 |
51～
100
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
