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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,521.8 | 1,529.1 | 1,496.4 | 1,524.5 | +37.2 | +2.5% | 99,660 |
| 2017/09/21 | 1,477.3 | 1,489.1 | 1,469.1 | 1,487.3 | +9.1 | +0.6% | 31,570 |
| 2017/09/20 | 1,470.9 | 1,484.5 | 1,470 | 1,478.2 | +3.7 | +0.3% | 27,500 |
| 2017/09/19 | 1,454.5 | 1,477.3 | 1,454.5 | 1,474.5 | +28.1 | +1.9% | 30,250 |
| 2017/09/15 | 1,411.8 | 1,450 | 1,411.8 | 1,446.4 | +30.9 | +2.2% | 30,800 |
| 2017/09/14 | 1,425.5 | 1,430.9 | 1,414.5 | 1,415.5 | -10 | -0.7% | 18,260 |
| 2017/09/13 | 1,420.9 | 1,426.4 | 1,416.4 | 1,425.5 | +6.4 | +0.5% | 9,240 |
| 2017/09/12 | 1,418.2 | 1,428.2 | 1,408.2 | 1,419.1 | +11.8 | +0.8% | 13,750 |
| 2017/09/11 | 1,390.9 | 1,429.1 | 1,346.4 | 1,407.3 | +28.2 | +2% | 33,550 |
| 2017/09/08 | 1,372.7 | 1,389.1 | 1,339.1 | 1,379.1 | +2.7 | +0.2% | 22,660 |
| 2017/09/07 | 1,360 | 1,380.9 | 1,360 | 1,376.4 | +18.2 | +1.3% | 8,690 |
| 2017/09/06 | 1,339.1 | 1,360 | 1,339.1 | 1,358.2 | +5.5 | +0.4% | 11,550 |
| 2017/09/05 | 1,363.6 | 1,371.8 | 1,338.2 | 1,352.7 | -10 | -0.7% | 14,630 |
| 2017/09/04 | 1,359.1 | 1,386.4 | 1,359.1 | 1,362.7 | -22.8 | -1.6% | 25,740 |
| 2017/09/01 | 1,389.1 | 1,389.1 | 1,374.5 | 1,385.5 | +1 | +0.1% | 11,770 |
| 2017/08/31 | 1,390 | 1,390 | 1,373.6 | 1,384.5 | +1.8 | +0.1% | 9,460 |
| 2017/08/30 | 1,387.3 | 1,390.9 | 1,377.3 | 1,382.7 | -4.6 | -0.3% | 11,330 |
| 2017/08/29 | 1,381.8 | 1,388.2 | 1,370.9 | 1,387.3 | +6.4 | +0.5% | 13,530 |
| 2017/08/28 | 1,369.1 | 1,380.9 | 1,360.9 | 1,380.9 | +23.6 | +1.7% | 11,880 |
| 2017/08/25 | 1,356.4 | 1,363.6 | 1,347.3 | 1,357.3 | +1.8 | +0.1% | 7,590 |
| 2017/08/24 | 1,355.5 | 1,372.7 | 1,353.6 | 1,355.5 | -9 | -0.7% | 8,800 |
| 2017/08/23 | 1,379.1 | 1,379.1 | 1,359.1 | 1,364.5 | -6.4 | -0.5% | 11,330 |
| 2017/08/22 | 1,360.9 | 1,376.4 | 1,354.5 | 1,370.9 | +14.5 | +1.1% | 16,060 |
| 2017/08/21 | 1,351.8 | 1,356.4 | 1,345.5 | 1,356.4 | +5.5 | +0.4% | 17,380 |
| 2017/08/18 | 1,354.5 | 1,357.3 | 1,337.3 | 1,350.9 | -10.9 | -0.8% | 15,070 |
| 2017/08/17 | 1,363.6 | 1,363.6 | 1,355.5 | 1,361.8 | +9.1 | +0.7% | 7,370 |
| 2017/08/16 | 1,360.9 | 1,360.9 | 1,350.9 | 1,352.7 | +2.7 | +0.2% | 6,930 |
| 2017/08/15 | 1,349.1 | 1,357.3 | 1,318.2 | 1,350 | +20.9 | +1.6% | 22,220 |
| 2017/08/14 | 1,335.5 | 1,343.6 | 1,320 | 1,329.1 | -33.6 | -2.5% | 24,310 |
| 2017/08/10 | 1,374.5 | 1,377.3 | 1,350.9 | 1,362.7 | -10.9 | -0.8% | 30,030 |
| 2017/08/09 | 1,392.7 | 1,394.5 | 1,363.6 | 1,373.6 | -1.9 | -0.1% | 27,060 |
| 2017/08/08 | 1,385.5 | 1,400 | 1,363.6 | 1,375.5 | -6.3 | -0.5% | 20,790 |
| 2017/08/07 | 1,370 | 1,381.8 | 1,364.5 | 1,381.8 | +14.5 | +1.1% | 14,520 |
| 2017/08/04 | 1,362.7 | 1,367.3 | 1,360.9 | 1,367.3 | +4.6 | +0.3% | 4,730 |
| 2017/08/03 | 1,356.4 | 1,365.5 | 1,351.8 | 1,362.7 | ±0 | ±0% | 8,470 |
| 2017/08/02 | 1,369.1 | 1,369.1 | 1,356.4 | 1,362.7 | +0.9 | +0.1% | 7,040 |
| 2017/08/01 | 1,347.3 | 1,361.8 | 1,342.7 | 1,361.8 | +17.3 | +1.3% | 8,470 |
| 2017/07/31 | 1,363.6 | 1,366.4 | 1,340.9 | 1,344.5 | -24.6 | -1.8% | 12,870 |
| 2017/07/28 | 1,371.8 | 1,374.5 | 1,349.1 | 1,369.1 | +5.5 | +0.4% | 12,760 |
| 2017/07/27 | 1,367.3 | 1,378.2 | 1,357.3 | 1,363.6 | -3.7 | -0.3% | 15,950 |
| 2017/07/26 | 1,381.8 | 1,381.8 | 1,364.5 | 1,367.3 | -4.5 | -0.3% | 9,350 |
| 2017/07/25 | 1,381.8 | 1,383.6 | 1,368.2 | 1,371.8 | +2.7 | +0.2% | 30,800 |
| 2017/07/24 | 1,360 | 1,370.9 | 1,352.7 | 1,369.1 | +14.6 | +1.1% | 29,590 |
| 2017/07/21 | 1,330 | 1,355.5 | 1,330 | 1,354.5 | +25.4 | +1.9% | 52,360 |
| 2017/07/20 | 1,306.4 | 1,330.9 | 1,300.9 | 1,329.1 | +32.7 | +2.5% | 25,300 |
| 2017/07/19 | 1,292.7 | 1,308.2 | 1,292.7 | 1,296.4 | +1.9 | +0.1% | 31,020 |
| 2017/07/18 | 1,306.4 | 1,306.4 | 1,290.9 | 1,294.5 | -6.4 | -0.5% | 17,710 |
| 2017/07/14 | 1,307.3 | 1,316.4 | 1,300 | 1,300.9 | -8.2 | -0.6% | 26,620 |
| 2017/07/13 | 1,322.7 | 1,322.7 | 1,303.6 | 1,309.1 | -9.1 | -0.7% | 22,660 |
| 2017/07/12 | 1,326.4 | 1,328.2 | 1,318.2 | 1,318.2 | -8.2 | -0.6% | 14,630 |
1751～
1800
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
