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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,158 | 1,159 | 1,152 | 1,157 | -1 | -0.1% | 16,600 |
| 2025/06/10 | 1,168 | 1,176 | 1,151 | 1,158 | -15 | -1.3% | 46,100 |
| 2025/06/09 | 1,175 | 1,181 | 1,168 | 1,173 | +4 | +0.3% | 33,900 |
| 2025/06/06 | 1,162 | 1,176 | 1,162 | 1,169 | +1 | +0.1% | 26,000 |
| 2025/06/05 | 1,148 | 1,168 | 1,147 | 1,168 | +18 | +1.6% | 46,000 |
| 2025/06/04 | 1,150 | 1,152 | 1,144 | 1,150 | +7 | +0.6% | 19,300 |
| 2025/06/03 | 1,152 | 1,152 | 1,133 | 1,143 | -2 | -0.2% | 25,200 |
| 2025/06/02 | 1,160 | 1,166 | 1,142 | 1,145 | -13 | -1.1% | 20,000 |
| 2025/05/30 | 1,148 | 1,158 | 1,147 | 1,158 | +3 | +0.3% | 17,600 |
| 2025/05/29 | 1,151 | 1,155 | 1,143 | 1,155 | +6 | +0.5% | 19,700 |
| 2025/05/28 | 1,157 | 1,157 | 1,144 | 1,149 | +8 | +0.7% | 18,800 |
| 2025/05/27 | 1,148 | 1,155 | 1,141 | 1,141 | -4 | -0.3% | 15,400 |
| 2025/05/26 | 1,137 | 1,148 | 1,137 | 1,145 | +8 | +0.7% | 18,100 |
| 2025/05/23 | 1,131 | 1,144 | 1,131 | 1,137 | +6 | +0.5% | 23,100 |
| 2025/05/22 | 1,130 | 1,135 | 1,124 | 1,131 | -3 | -0.3% | 20,600 |
| 2025/05/21 | 1,145 | 1,151 | 1,120 | 1,134 | -12 | -1% | 53,300 |
| 2025/05/20 | 1,155 | 1,164 | 1,142 | 1,146 | -8 | -0.7% | 35,000 |
| 2025/05/19 | 1,148 | 1,161 | 1,145 | 1,154 | +2 | +0.2% | 35,200 |
| 2025/05/16 | 1,160 | 1,161 | 1,142 | 1,152 | -8 | -0.7% | 29,300 |
| 2025/05/15 | 1,124 | 1,171 | 1,122 | 1,160 | +21 | +1.8% | 106,000 |
| 2025/05/14 | 1,121 | 1,154 | 1,112 | 1,139 | +11 | +1% | 90,400 |
| 2025/05/13 | 1,137 | 1,145 | 1,126 | 1,128 | -13 | -1.1% | 21,400 |
| 2025/05/12 | 1,134 | 1,143 | 1,125 | 1,141 | +6 | +0.5% | 25,400 |
| 2025/05/09 | 1,122 | 1,138 | 1,120 | 1,135 | +17 | +1.5% | 22,700 |
| 2025/05/08 | 1,108 | 1,122 | 1,094 | 1,118 | +6 | +0.5% | 32,400 |
| 2025/05/07 | 1,100 | 1,125 | 1,097 | 1,112 | +11 | +1% | 74,800 |
| 2025/05/02 | 1,091 | 1,104 | 1,090 | 1,101 | +6 | +0.5% | 18,200 |
| 2025/05/01 | 1,098 | 1,108 | 1,090 | 1,095 | ±0 | ±0% | 48,500 |
| 2025/04/30 | 1,098 | 1,098 | 1,083 | 1,095 | +5 | +0.5% | 20,200 |
| 2025/04/28 | 1,089 | 1,091 | 1,083 | 1,090 | +9 | +0.8% | 17,000 |
| 2025/04/25 | 1,085 | 1,085 | 1,072 | 1,081 | +9 | +0.8% | 16,500 |
| 2025/04/24 | 1,098 | 1,098 | 1,070 | 1,072 | -16 | -1.5% | 18,800 |
| 2025/04/23 | 1,100 | 1,100 | 1,080 | 1,088 | +1 | +0.1% | 36,200 |
| 2025/04/22 | 1,090 | 1,105 | 1,081 | 1,087 | +4 | +0.4% | 29,000 |
| 2025/04/21 | 1,087 | 1,094 | 1,083 | 1,083 | -17 | -1.5% | 30,200 |
| 2025/04/18 | 1,083 | 1,100 | 1,083 | 1,100 | +21 | +1.9% | 32,000 |
| 2025/04/17 | 1,068 | 1,079 | 1,064 | 1,079 | +15 | +1.4% | 21,200 |
| 2025/04/16 | 1,074 | 1,079 | 1,063 | 1,064 | -8 | -0.7% | 16,600 |
| 2025/04/15 | 1,071 | 1,079 | 1,066 | 1,072 | +12 | +1.1% | 24,700 |
| 2025/04/14 | 1,065 | 1,068 | 1,060 | 1,060 | +8 | +0.8% | 24,400 |
| 2025/04/11 | 1,044 | 1,056 | 1,028 | 1,052 | -22 | -2% | 50,200 |
| 2025/04/10 | 1,080 | 1,082 | 1,057 | 1,074 | +42 | +4.1% | 47,200 |
| 2025/04/09 | 1,026 | 1,044 | 1,020 | 1,032 | -19 | -1.8% | 72,600 |
| 2025/04/08 | 1,020 | 1,053 | 1,015 | 1,051 | +57 | +5.7% | 65,900 |
| 2025/04/07 | 1,005 | 1,015 | 976 | 994 | -41 | -4% | 168,700 |
| 2025/04/04 | 1,062 | 1,073 | 1,020 | 1,035 | -57 | -5.2% | 66,100 |
| 2025/04/03 | 1,079 | 1,098 | 1,073 | 1,092 | -16 | -1.4% | 125,900 |
| 2025/04/02 | 1,117 | 1,119 | 1,099 | 1,108 | -9 | -0.8% | 39,500 |
| 2025/04/01 | 1,118 | 1,128 | 1,115 | 1,117 | +8 | +0.7% | 24,200 |
| 2025/03/31 | 1,122 | 1,132 | 1,100 | 1,109 | -32 | -2.8% | 55,500 |
51～
100
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
