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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 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 |
1851～
1900
件表示中 / 6337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 | 118,600円 | -3.7% | +1.5% | 4.55% | 11.37倍 | 0.89倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| エイジス | 299,800円 | +9.0% | -19.8% | 3.17% | 12.21倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61倍 | 1.17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 |
| ファンコミ | 46,800円 | +3.4% | +9.0% | 5.77% | 26.28倍 | 1.72倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイドマＨＤ | 200,400円 | +22.4% | +15.5% | 1.50% | 18.35倍 | 4.48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
