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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 935 | 950 | 906 | 910 | -10 | -1.1% | 31,600 |
2020/03/17 | 809 | 931 | 808 | 920 | +72 | +8.5% | 49,800 |
2020/03/16 | 851 | 879 | 834 | 848 | -1 | -0.1% | 27,400 |
2020/03/13 | 831 | 871 | 811 | 849 | -50 | -5.6% | 42,000 |
2020/03/12 | 933 | 935 | 889 | 899 | -34 | -3.6% | 47,200 |
2020/03/11 | 952 | 966 | 933 | 933 | -18 | -1.9% | 31,500 |
2020/03/10 | 907 | 951 | 873 | 951 | +29 | +3.1% | 43,400 |
2020/03/09 | 944 | 962 | 921 | 922 | -61 | -6.2% | 29,300 |
2020/03/06 | 1,007 | 1,008 | 983 | 983 | -33 | -3.2% | 50,400 |
2020/03/05 | 1,034 | 1,034 | 1,015 | 1,016 | -3 | -0.3% | 18,500 |
2020/03/04 | 1,022 | 1,042 | 1,012 | 1,019 | -11 | -1.1% | 16,700 |
2020/03/03 | 1,095 | 1,100 | 1,030 | 1,030 | -47 | -4.4% | 34,800 |
2020/03/02 | 1,014 | 1,096 | 1,014 | 1,077 | +47 | +4.6% | 50,600 |
2020/02/28 | 1,033 | 1,074 | 1,030 | 1,030 | -33 | -3.1% | 64,500 |
2020/02/27 | 1,094 | 1,096 | 1,063 | 1,063 | -38 | -3.5% | 41,400 |
2020/02/26 | 1,091 | 1,106 | 1,089 | 1,101 | -5 | -0.5% | 37,300 |
2020/02/25 | 1,110 | 1,128 | 1,104 | 1,106 | -50 | -4.3% | 32,600 |
2020/02/21 | 1,153 | 1,167 | 1,146 | 1,156 | +2 | +0.2% | 40,300 |
2020/02/20 | 1,160 | 1,168 | 1,152 | 1,154 | +7 | +0.6% | 11,600 |
2020/02/19 | 1,137 | 1,152 | 1,136 | 1,147 | +5 | +0.4% | 21,000 |
2020/02/18 | 1,172 | 1,172 | 1,140 | 1,142 | -30 | -2.6% | 26,800 |
2020/02/17 | 1,170 | 1,174 | 1,157 | 1,172 | -10 | -0.8% | 9,100 |
2020/02/14 | 1,181 | 1,182 | 1,167 | 1,182 | -3 | -0.3% | 11,900 |
2020/02/13 | 1,200 | 1,200 | 1,181 | 1,185 | -11 | -0.9% | 11,900 |
2020/02/12 | 1,200 | 1,203 | 1,195 | 1,196 | +5 | +0.4% | 16,900 |
2020/02/10 | 1,197 | 1,201 | 1,182 | 1,191 | -36 | -2.9% | 45,800 |
2020/02/07 | 1,239 | 1,239 | 1,219 | 1,227 | +8 | +0.7% | 14,400 |
2020/02/06 | 1,240 | 1,240 | 1,217 | 1,219 | -4 | -0.3% | 26,700 |
2020/02/05 | 1,229 | 1,234 | 1,220 | 1,223 | -1 | -0.1% | 14,100 |
2020/02/04 | 1,214 | 1,225 | 1,207 | 1,224 | +10 | +0.8% | 14,300 |
2020/02/03 | 1,202 | 1,218 | 1,202 | 1,214 | -3 | -0.2% | 9,500 |
2020/01/31 | 1,220 | 1,227 | 1,215 | 1,217 | -2 | -0.2% | 12,300 |
2020/01/30 | 1,221 | 1,226 | 1,203 | 1,219 | -2 | -0.2% | 13,500 |
2020/01/29 | 1,227 | 1,228 | 1,221 | 1,221 | -9 | -0.7% | 7,300 |
2020/01/28 | 1,219 | 1,234 | 1,212 | 1,230 | -3 | -0.2% | 26,300 |
2020/01/27 | 1,241 | 1,245 | 1,231 | 1,233 | -17 | -1.4% | 17,300 |
2020/01/24 | 1,263 | 1,263 | 1,250 | 1,250 | -12 | -1% | 17,900 |
2020/01/23 | 1,272 | 1,272 | 1,262 | 1,262 | -10 | -0.8% | 11,600 |
2020/01/22 | 1,286 | 1,286 | 1,272 | 1,272 | -12 | -0.9% | 11,800 |
2020/01/21 | 1,271 | 1,285 | 1,271 | 1,284 | +16 | +1.3% | 30,400 |
2020/01/20 | 1,262 | 1,278 | 1,262 | 1,268 | +13 | +1% | 17,800 |
2020/01/17 | 1,268 | 1,268 | 1,255 | 1,255 | -5 | -0.4% | 15,400 |
2020/01/16 | 1,277 | 1,277 | 1,257 | 1,260 | -9 | -0.7% | 15,900 |
2020/01/15 | 1,261 | 1,271 | 1,257 | 1,269 | +11 | +0.9% | 18,200 |
2020/01/14 | 1,287 | 1,287 | 1,252 | 1,258 | -29 | -2.3% | 26,700 |
2020/01/10 | 1,296 | 1,296 | 1,283 | 1,287 | -5 | -0.4% | 12,400 |
2020/01/09 | 1,281 | 1,292 | 1,271 | 1,292 | +16 | +1.3% | 18,700 |
2020/01/08 | 1,276 | 1,284 | 1,257 | 1,276 | -8 | -0.6% | 20,400 |
2020/01/07 | 1,263 | 1,288 | 1,263 | 1,284 | +23 | +1.8% | 21,200 |
2020/01/06 | 1,268 | 1,268 | 1,253 | 1,261 | -16 | -1.3% | 19,900 |
1301~
1350
件表示中 / 6336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 | 117,300円 | -3.7% | +1.5% | 4.60% | 11.24倍 | 0.88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 |
オリコンHD | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61倍 | 1.17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 |
ケアネット | 67,600円 | +11.8% | +0.1% | 1.78% | 18.89倍 | 2.54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 |
ファンコミ | 46,400円 | +3.4% | +9.0% | 5.82% | 26.05倍 | 1.71倍 |
|
アフィリエイト(成果報酬型)広告大手。「A8」を運用。24年3月に「ネンド」撤退。独立系 |
INTLOOP | 653,000円 | +27.6% | +30.3% | 0.00% | 25.23倍 | 5.70倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム