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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 1,144 | 1,144 | 1,126 | 1,128 | -2 | -0.2% | 11,800 |
| 2024/11/01 | 1,142 | 1,145 | 1,130 | 1,130 | -21 | -1.8% | 18,400 |
| 2024/10/31 | 1,139 | 1,159 | 1,139 | 1,151 | +12 | +1.1% | 11,000 |
| 2024/10/30 | 1,154 | 1,163 | 1,139 | 1,139 | -21 | -1.8% | 41,100 |
| 2024/10/29 | 1,149 | 1,160 | 1,148 | 1,160 | +13 | +1.1% | 17,000 |
| 2024/10/28 | 1,116 | 1,147 | 1,116 | 1,147 | +22 | +2% | 10,200 |
| 2024/10/25 | 1,140 | 1,140 | 1,120 | 1,125 | -23 | -2% | 15,800 |
| 2024/10/24 | 1,131 | 1,153 | 1,128 | 1,148 | +20 | +1.8% | 24,600 |
| 2024/10/23 | 1,130 | 1,148 | 1,123 | 1,128 | -13 | -1.1% | 50,100 |
| 2024/10/22 | 1,180 | 1,180 | 1,139 | 1,141 | -32 | -2.7% | 36,900 |
| 2024/10/21 | 1,187 | 1,187 | 1,167 | 1,173 | -14 | -1.2% | 31,300 |
| 2024/10/18 | 1,207 | 1,207 | 1,186 | 1,187 | -3 | -0.3% | 24,600 |
| 2024/10/17 | 1,214 | 1,214 | 1,190 | 1,190 | -11 | -0.9% | 22,400 |
| 2024/10/16 | 1,205 | 1,211 | 1,199 | 1,201 | -4 | -0.3% | 20,800 |
| 2024/10/15 | 1,200 | 1,215 | 1,194 | 1,205 | +11 | +0.9% | 28,100 |
| 2024/10/11 | 1,201 | 1,211 | 1,194 | 1,194 | -10 | -0.8% | 22,800 |
| 2024/10/10 | 1,217 | 1,217 | 1,198 | 1,204 | -9 | -0.7% | 24,100 |
| 2024/10/09 | 1,200 | 1,224 | 1,196 | 1,213 | +29 | +2.4% | 37,600 |
| 2024/10/08 | 1,203 | 1,203 | 1,182 | 1,184 | -28 | -2.3% | 37,000 |
101～
150
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
