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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,527.3 | 1,545.5 | 1,527.3 | 1,535.5 | +3.7 | +0.2% | 17,160 |
| 2017/10/19 | 1,528.2 | 1,531.8 | 1,513.6 | 1,531.8 | +8.2 | +0.5% | 22,220 |
| 2017/10/18 | 1,556.4 | 1,561.8 | 1,520 | 1,523.6 | -32.8 | -2.1% | 30,360 |
| 2017/10/17 | 1,561.8 | 1,561.8 | 1,529.1 | 1,556.4 | -4.5 | -0.3% | 34,650 |
| 2017/10/16 | 1,579.1 | 1,579.1 | 1,557.3 | 1,560.9 | -13.6 | -0.9% | 18,370 |
| 2017/10/13 | 1,553.6 | 1,581.8 | 1,550 | 1,574.5 | +24.5 | +1.6% | 37,950 |
| 2017/10/12 | 1,552.7 | 1,557.3 | 1,543.6 | 1,550 | +2.7 | +0.2% | 16,940 |
| 2017/10/11 | 1,553.6 | 1,555.5 | 1,543.6 | 1,547.3 | +2.8 | +0.2% | 12,980 |
| 2017/10/10 | 1,523.6 | 1,558.2 | 1,523.6 | 1,544.5 | +16.3 | +1.1% | 31,900 |
| 2017/10/06 | 1,508.2 | 1,528.2 | 1,508.2 | 1,528.2 | +21.8 | +1.4% | 21,670 |
| 2017/10/05 | 1,525.5 | 1,525.5 | 1,506.4 | 1,506.4 | -19.1 | -1.3% | 8,910 |
| 2017/10/04 | 1,525.5 | 1,531.8 | 1,510.9 | 1,525.5 | -4.5 | -0.3% | 15,620 |
| 2017/10/03 | 1,533.6 | 1,533.6 | 1,522.7 | 1,530 | -3.6 | -0.2% | 13,530 |
| 2017/10/02 | 1,545.5 | 1,549.1 | 1,518.2 | 1,533.6 | -5.5 | -0.4% | 19,250 |
| 2017/09/29 | 1,528.2 | 1,544.5 | 1,527.3 | 1,539.1 | +10.9 | +0.7% | 22,660 |
| 2017/09/28 | 1,506.4 | 1,530.9 | 1,506.4 | 1,528.2 | +11.8 | +0.8% | 16,280 |
| 2017/09/27 | 1,523.6 | 1,532.7 | 1,511.8 | 1,516.4 | -6.3 | -0.4% | 12,760 |
| 2017/09/26 | 1,508.2 | 1,536.4 | 1,508.2 | 1,522.7 | -0.9 | -0.1% | 26,290 |
| 2017/09/25 | 1,520 | 1,529.1 | 1,511.8 | 1,523.6 | -0.9 | -0.1% | 20,020 |
| 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 |
1851～
1900
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
