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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,082 | 1,089 | 1,071 | 1,080 | -12 | -1.1% | 29,600 |
| 2025/03/06 | 1,094 | 1,099 | 1,083 | 1,092 | +1 | +0.1% | 32,500 |
| 2025/03/05 | 1,080 | 1,094 | 1,080 | 1,091 | +5 | +0.5% | 22,800 |
| 2025/03/04 | 1,091 | 1,091 | 1,072 | 1,086 | -2 | -0.2% | 25,900 |
| 2025/03/03 | 1,083 | 1,089 | 1,079 | 1,088 | +11 | +1% | 24,100 |
| 2025/02/28 | 1,080 | 1,080 | 1,070 | 1,077 | -1 | -0.1% | 19,300 |
| 2025/02/27 | 1,068 | 1,078 | 1,062 | 1,078 | +17 | +1.6% | 22,600 |
| 2025/02/26 | 1,066 | 1,066 | 1,048 | 1,061 | -5 | -0.5% | 35,500 |
| 2025/02/25 | 1,058 | 1,068 | 1,056 | 1,066 | +3 | +0.3% | 17,700 |
| 2025/02/21 | 1,072 | 1,072 | 1,058 | 1,063 | -10 | -0.9% | 40,500 |
| 2025/02/20 | 1,088 | 1,088 | 1,067 | 1,073 | -13 | -1.2% | 40,500 |
| 2025/02/19 | 1,087 | 1,092 | 1,084 | 1,086 | ±0 | ±0% | 19,300 |
| 2025/02/18 | 1,093 | 1,093 | 1,085 | 1,086 | -15 | -1.4% | 20,100 |
| 2025/02/17 | 1,087 | 1,103 | 1,087 | 1,101 | +17 | +1.6% | 20,400 |
| 2025/02/14 | 1,115 | 1,120 | 1,083 | 1,084 | -60 | -5.2% | 84,200 |
| 2025/02/13 | 1,116 | 1,144 | 1,116 | 1,144 | +24 | +2.1% | 51,400 |
| 2025/02/12 | 1,119 | 1,131 | 1,115 | 1,120 | +14 | +1.3% | 34,100 |
| 2025/02/10 | 1,108 | 1,114 | 1,105 | 1,106 | -4 | -0.4% | 22,200 |
| 2025/02/07 | 1,117 | 1,123 | 1,110 | 1,110 | -10 | -0.9% | 17,900 |
| 2025/02/06 | 1,106 | 1,120 | 1,106 | 1,120 | +24 | +2.2% | 27,400 |
| 2025/02/05 | 1,095 | 1,104 | 1,095 | 1,096 | +1 | +0.1% | 12,000 |
| 2025/02/04 | 1,101 | 1,102 | 1,093 | 1,095 | +8 | +0.7% | 13,600 |
| 2025/02/03 | 1,107 | 1,107 | 1,083 | 1,087 | -29 | -2.6% | 26,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,105 | 1,116 | +6 | +0.5% | 13,800 |
| 2025/01/30 | 1,098 | 1,112 | 1,093 | 1,110 | +20 | +1.8% | 36,200 |
| 2025/01/29 | 1,096 | 1,097 | 1,090 | 1,090 | -5 | -0.5% | 14,200 |
| 2025/01/28 | 1,087 | 1,097 | 1,085 | 1,095 | +8 | +0.7% | 22,800 |
| 2025/01/27 | 1,081 | 1,094 | 1,081 | 1,087 | +8 | +0.7% | 14,700 |
| 2025/01/24 | 1,080 | 1,084 | 1,069 | 1,079 | +2 | +0.2% | 16,300 |
| 2025/01/23 | 1,084 | 1,084 | 1,073 | 1,077 | -7 | -0.6% | 26,400 |
| 2025/01/22 | 1,097 | 1,099 | 1,076 | 1,084 | -8 | -0.7% | 30,500 |
| 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 |
51～
100
件表示中 / 6301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 | 113,100円 | -3.7% | +1.5% | 4.77% | 10.84倍 | 0.85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 | 149,300円 | +4.2% | +1.2% | 3.88% | 11.46倍 | 1.72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 |
| オリコンＨＤ | 491,000円 | +0.8% | +11.9% | 4.07% | 10.12倍 | 1.12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 |
| アドベンチャ | 376,000円 | +4.5% | +38.9% | 0.53% | 21.51倍 | 2.40倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| アイドマＨＤ | 194,500円 | +22.4% | +15.5% | 1.54% | 17.81倍 | 4.35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
