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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/12/06 | 1,622.7 | 1,636.4 | 1,611.8 | 1,616.4 | -2.7 | -0.2% | 15,510 |
| 2017/12/05 | 1,629.1 | 1,629.1 | 1,607.3 | 1,619.1 | -10 | -0.6% | 16,940 |
| 2017/12/04 | 1,595.5 | 1,645.5 | 1,591.8 | 1,629.1 | +39.1 | +2.5% | 29,370 |
| 2017/12/01 | 1,582.7 | 1,594.5 | 1,580.9 | 1,590 | +1.8 | +0.1% | 24,310 |
| 2017/11/30 | 1,572.7 | 1,594.5 | 1,561.8 | 1,588.2 | +10 | +0.6% | 22,770 |
| 2017/11/29 | 1,570.9 | 1,590.9 | 1,570 | 1,578.2 | +7.3 | +0.5% | 33,000 |
| 2017/11/28 | 1,546.4 | 1,577.3 | 1,541.8 | 1,570.9 | +56.4 | +3.7% | 45,870 |
| 2017/11/27 | 1,518.2 | 1,536.4 | 1,506.4 | 1,514.5 | -4.6 | -0.3% | 12,760 |
| 2017/11/24 | 1,520 | 1,554.5 | 1,505.5 | 1,519.1 | +14.6 | +1% | 17,600 |
| 2017/11/22 | 1,509.1 | 1,518.2 | 1,504.5 | 1,504.5 | -2.8 | -0.2% | 12,760 |
| 2017/11/21 | 1,511.8 | 1,515.5 | 1,500.9 | 1,507.3 | -0.9 | -0.1% | 21,120 |
| 2017/11/20 | 1,484.5 | 1,511.8 | 1,480.9 | 1,508.2 | +23.7 | +1.6% | 13,640 |
| 2017/11/17 | 1,500.9 | 1,505.5 | 1,479.1 | 1,484.5 | -8.2 | -0.5% | 17,930 |
| 2017/11/16 | 1,485.5 | 1,508.2 | 1,478.2 | 1,492.7 | +7.2 | +0.5% | 16,500 |
| 2017/11/15 | 1,518.2 | 1,518.2 | 1,483.6 | 1,485.5 | -32.7 | -2.2% | 24,860 |
| 2017/11/14 | 1,524.5 | 1,530 | 1,514.5 | 1,518.2 | -6.3 | -0.4% | 12,320 |
| 2017/11/13 | 1,550 | 1,550 | 1,520.9 | 1,524.5 | -19.1 | -1.2% | 13,970 |
| 2017/11/10 | 1,520.9 | 1,550.9 | 1,520.9 | 1,543.6 | -7.3 | -0.5% | 30,800 |
| 2017/11/09 | 1,564.5 | 1,564.5 | 1,520.9 | 1,550.9 | -44.6 | -2.8% | 72,380 |
| 2017/11/08 | 1,570.9 | 1,596.4 | 1,570.9 | 1,595.5 | +22.8 | +1.4% | 19,140 |
| 2017/11/07 | 1,552.7 | 1,572.7 | 1,535.5 | 1,572.7 | +15.4 | +1% | 23,870 |
| 2017/11/06 | 1,580 | 1,580 | 1,556.4 | 1,557.3 | -20 | -1.3% | 12,870 |
| 2017/11/02 | 1,590.9 | 1,590.9 | 1,567.3 | 1,577.3 | -13.6 | -0.9% | 16,500 |
| 2017/11/01 | 1,590 | 1,597.3 | 1,576.4 | 1,590.9 | +3.6 | +0.2% | 22,880 |
| 2017/10/31 | 1,584.5 | 1,589.1 | 1,567.3 | 1,587.3 | +9.1 | +0.6% | 23,650 |
| 2017/10/30 | 1,578.2 | 1,582.7 | 1,568.2 | 1,578.2 | ±0 | ±0% | 36,520 |
| 2017/10/27 | 1,549.1 | 1,579.1 | 1,549.1 | 1,578.2 | +31.8 | +2.1% | 15,070 |
| 2017/10/26 | 1,534.5 | 1,550 | 1,534.5 | 1,546.4 | +11.9 | +0.8% | 5,940 |
| 2017/10/25 | 1,552.7 | 1,552.7 | 1,532.7 | 1,534.5 | -12.8 | -0.8% | 8,910 |
| 2017/10/24 | 1,542.7 | 1,548.2 | 1,539.1 | 1,547.3 | +6.4 | +0.4% | 20,130 |
| 2017/10/23 | 1,522.7 | 1,542.7 | 1,520 | 1,540.9 | +5.4 | +0.4% | 22,880 |
1801～
1850
件表示中 / 6302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 | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90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 |
| 山田コンサル | 157,900円 | +14.2% | -9.7% | 4.88% | 10.97倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ライク | 149,400円 | +4.2% | +1.2% | 3.88% | 11.47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 | 487,000円 | +0.8% | +11.9% | 4.11% | 10.03倍 | 1.11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 | 63,800円 | +11.8% | +0.1% | 1.88% | 18.09倍 | 2.44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
