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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,390 | 1,394 | 1,375 | 1,385 | +15 | +1.1% | 36,200 |
| 2018/02/20 | 1,330 | 1,370 | 1,320 | 1,370 | +24 | +1.8% | 33,900 |
| 2018/02/19 | 1,314 | 1,346 | 1,314 | 1,346 | +41 | +3.1% | 30,400 |
| 2018/02/16 | 1,298 | 1,311 | 1,282 | 1,305 | +28 | +2.2% | 34,300 |
| 2018/02/15 | 1,292 | 1,294 | 1,261 | 1,277 | -14 | -1.1% | 54,900 |
| 2018/02/14 | 1,302 | 1,326 | 1,285 | 1,291 | -11 | -0.8% | 44,000 |
| 2018/02/13 | 1,420 | 1,420 | 1,299 | 1,302 | -153 | -10.5% | 100,900 |
| 2018/02/09 | 1,456 | 1,486 | 1,445 | 1,455 | ±0 | ±0% | 27,900 |
| 2018/02/08 | 1,474 | 1,530 | 1,454 | 1,455 | -18 | -1.2% | 26,700 |
| 2018/02/07 | 1,499 | 1,532 | 1,473 | 1,473 | +3 | +0.2% | 25,200 |
| 2018/02/06 | 1,518 | 1,521 | 1,458 | 1,470 | -99 | -6.3% | 35,800 |
| 2018/02/05 | 1,599 | 1,599 | 1,563 | 1,569 | -37 | -2.3% | 15,400 |
| 2018/02/02 | 1,589 | 1,618 | 1,589 | 1,606 | +5 | +0.3% | 10,900 |
| 2018/02/01 | 1,541 | 1,604 | 1,541 | 1,601 | +62 | +4% | 17,600 |
| 2018/01/31 | 1,562 | 1,579 | 1,537 | 1,539 | -22 | -1.4% | 21,700 |
| 2018/01/30 | 1,582 | 1,599 | 1,561 | 1,561 | -20 | -1.3% | 15,900 |
| 2018/01/29 | 1,605 | 1,605 | 1,579 | 1,581 | -34 | -2.1% | 10,200 |
| 2018/01/26 | 1,596 | 1,630 | 1,593 | 1,615 | +47 | +3% | 41,200 |
| 2018/01/25 | 1,568 | 1,576 | 1,566 | 1,568 | ±0 | ±0% | 16,200 |
| 2018/01/24 | 1,584 | 1,587 | 1,561 | 1,568 | +1 | +0.1% | 55,600 |
| 2018/01/23 | 1,598 | 1,599 | 1,564 | 1,567 | -18 | -1.1% | 44,100 |
| 2018/01/22 | 1,597 | 1,598 | 1,580 | 1,585 | -8 | -0.5% | 23,200 |
| 2018/01/19 | 1,582 | 1,605 | 1,582 | 1,593 | +10 | +0.6% | 21,900 |
| 2018/01/18 | 1,583 | 1,596 | 1,581 | 1,583 | +6 | +0.4% | 19,500 |
| 2018/01/17 | 1,580 | 1,590 | 1,577 | 1,577 | -5 | -0.3% | 10,700 |
| 2018/01/16 | 1,594 | 1,595 | 1,580 | 1,582 | -12 | -0.8% | 20,000 |
| 2018/01/15 | 1,621 | 1,621 | 1,594 | 1,594 | -10 | -0.6% | 16,700 |
| 2018/01/12 | 1,614 | 1,615 | 1,600 | 1,604 | -19 | -1.2% | 17,900 |
| 2018/01/11 | 1,606 | 1,624 | 1,598 | 1,623 | -5 | -0.3% | 17,100 |
| 2018/01/10 | 1,636 | 1,639 | 1,627 | 1,628 | -8 | -0.5% | 18,800 |
| 2018/01/09 | 1,640 | 1,640 | 1,624 | 1,636 | +3 | +0.2% | 16,300 |
| 2018/01/05 | 1,633 | 1,637 | 1,624 | 1,633 | +1 | +0.1% | 17,300 |
| 2018/01/04 | 1,623 | 1,635 | 1,616 | 1,632 | +10 | +0.6% | 17,700 |
| 2017/12/29 | 1,644 | 1,644 | 1,617 | 1,622 | -15 | -0.9% | 12,100 |
| 2017/12/28 | 1,640 | 1,646 | 1,630 | 1,637 | -4 | -0.2% | 15,200 |
| 2017/12/27 | 1,629 | 1,641 | 1,569 | 1,641 | +7.4 | +0.5% | 19,300 |
| 2017/12/26 | 1,621.8 | 1,645.5 | 1,621.8 | 1,633.6 | -5.5 | -0.3% | 28,600 |
| 2017/12/25 | 1,605.5 | 1,645.5 | 1,602.7 | 1,639.1 | +22.7 | +1.4% | 34,430 |
| 2017/12/22 | 1,620 | 1,620 | 1,602.7 | 1,616.4 | -3.6 | -0.2% | 19,250 |
| 2017/12/21 | 1,636.4 | 1,636.4 | 1,610 | 1,620 | -10 | -0.6% | 42,680 |
| 2017/12/20 | 1,604.5 | 1,630.9 | 1,601.8 | 1,630 | +21.8 | +1.4% | 33,880 |
| 2017/12/19 | 1,617.3 | 1,617.3 | 1,604.5 | 1,608.2 | +0.9 | +0.1% | 15,400 |
| 2017/12/18 | 1,622.7 | 1,622.7 | 1,606.4 | 1,607.3 | -13.6 | -0.8% | 31,680 |
| 2017/12/15 | 1,624.5 | 1,624.5 | 1,601.8 | 1,620.9 | -5.5 | -0.3% | 24,310 |
| 2017/12/14 | 1,632.7 | 1,632.7 | 1,616.4 | 1,626.4 | +15.5 | +1% | 14,410 |
| 2017/12/13 | 1,610 | 1,622.7 | 1,609.1 | 1,610.9 | +0.9 | +0.1% | 10,230 |
| 2017/12/12 | 1,635.5 | 1,635.5 | 1,609.1 | 1,610 | -22.7 | -1.4% | 20,460 |
| 2017/12/11 | 1,636.4 | 1,645.5 | 1,624.5 | 1,632.7 | -3.7 | -0.2% | 22,880 |
| 2017/12/08 | 1,610.9 | 1,636.4 | 1,610.9 | 1,636.4 | +10.9 | +0.7% | 23,100 |
| 2017/12/07 | 1,616.4 | 1,636.4 | 1,616.4 | 1,625.5 | +9.1 | +0.6% | 13,310 |
1651～
1700
件表示中 / 6183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 | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91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 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
