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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,230 | 1,230 | 1,209 | 1,212 | -7 | -0.6% | 35,400 |
| 2024/10/04 | 1,235 | 1,240 | 1,205 | 1,219 | -16 | -1.3% | 32,200 |
| 2024/10/03 | 1,250 | 1,266 | 1,235 | 1,235 | -5 | -0.4% | 45,700 |
| 2024/10/02 | 1,234 | 1,260 | 1,223 | 1,240 | -1 | -0.1% | 72,100 |
| 2024/10/01 | 1,222 | 1,249 | 1,222 | 1,241 | +19 | +1.6% | 39,100 |
| 2024/09/30 | 1,195 | 1,250 | 1,151 | 1,222 | -3 | -0.2% | 155,500 |
| 2024/09/27 | 1,250 | 1,250 | 1,213 | 1,225 | -20 | -1.6% | 108,700 |
| 2024/09/26 | 1,197 | 1,245 | 1,187 | 1,245 | +53 | +4.4% | 88,300 |
| 2024/09/25 | 1,200 | 1,200 | 1,185 | 1,192 | -8 | -0.7% | 23,800 |
| 2024/09/24 | 1,199 | 1,208 | 1,187 | 1,200 | +22 | +1.9% | 53,000 |
| 2024/09/20 | 1,156 | 1,190 | 1,156 | 1,178 | +26 | +2.3% | 43,000 |
| 2024/09/19 | 1,135 | 1,165 | 1,135 | 1,152 | +11 | +1% | 41,500 |
| 2024/09/18 | 1,136 | 1,142 | 1,128 | 1,141 | +23 | +2.1% | 21,600 |
| 2024/09/17 | 1,110 | 1,135 | 1,110 | 1,118 | +6 | +0.5% | 34,200 |
| 2024/09/13 | 1,091 | 1,112 | 1,091 | 1,112 | +9 | +0.8% | 33,000 |
| 2024/09/12 | 1,075 | 1,109 | 1,075 | 1,103 | +47 | +4.5% | 26,600 |
| 2024/09/11 | 1,080 | 1,085 | 1,050 | 1,056 | -25 | -2.3% | 33,400 |
| 2024/09/10 | 1,102 | 1,102 | 1,080 | 1,081 | -23 | -2.1% | 29,500 |
| 2024/09/09 | 1,085 | 1,111 | 1,075 | 1,104 | -2 | -0.2% | 18,800 |
| 2024/09/06 | 1,121 | 1,121 | 1,100 | 1,106 | -10 | -0.9% | 18,400 |
| 2024/09/05 | 1,120 | 1,138 | 1,106 | 1,116 | -2 | -0.2% | 17,900 |
| 2024/09/04 | 1,133 | 1,162 | 1,111 | 1,118 | -40 | -3.5% | 24,200 |
| 2024/09/03 | 1,157 | 1,166 | 1,155 | 1,158 | -1 | -0.1% | 9,600 |
| 2024/09/02 | 1,182 | 1,182 | 1,147 | 1,159 | -21 | -1.8% | 20,400 |
| 2024/08/30 | 1,175 | 1,184 | 1,175 | 1,180 | +5 | +0.4% | 17,500 |
| 2024/08/29 | 1,177 | 1,177 | 1,167 | 1,175 | ±0 | ±0% | 10,800 |
| 2024/08/28 | 1,167 | 1,176 | 1,162 | 1,175 | +4 | +0.3% | 15,700 |
| 2024/08/27 | 1,175 | 1,175 | 1,159 | 1,171 | +10 | +0.9% | 19,400 |
| 2024/08/26 | 1,155 | 1,171 | 1,152 | 1,161 | +15 | +1.3% | 25,000 |
| 2024/08/23 | 1,144 | 1,155 | 1,137 | 1,146 | +3 | +0.3% | 17,600 |
| 2024/08/22 | 1,141 | 1,149 | 1,128 | 1,143 | +9 | +0.8% | 18,400 |
| 2024/08/21 | 1,104 | 1,134 | 1,092 | 1,134 | +13 | +1.2% | 56,600 |
| 2024/08/20 | 1,118 | 1,126 | 1,104 | 1,121 | +17 | +1.5% | 30,700 |
| 2024/08/19 | 1,120 | 1,123 | 1,100 | 1,104 | -21 | -1.9% | 19,100 |
| 2024/08/16 | 1,098 | 1,128 | 1,091 | 1,125 | +43 | +4% | 42,900 |
| 2024/08/15 | 1,081 | 1,087 | 1,069 | 1,082 | +9 | +0.8% | 26,800 |
| 2024/08/14 | 1,069 | 1,073 | 1,053 | 1,073 | +10 | +0.9% | 22,000 |
| 2024/08/13 | 1,057 | 1,068 | 1,041 | 1,063 | +13 | +1.2% | 37,000 |
| 2024/08/09 | 1,023 | 1,055 | 1,002 | 1,050 | +58 | +5.8% | 76,100 |
| 2024/08/08 | 1,021 | 1,033 | 991 | 992 | -34 | -3.3% | 89,600 |
| 2024/08/07 | 978 | 1,048 | 978 | 1,026 | +18 | +1.8% | 70,900 |
| 2024/08/06 | 1,000 | 1,021 | 978 | 1,008 | +68 | +7.2% | 45,700 |
| 2024/08/05 | 989 | 1,011 | 918 | 940 | -90 | -8.7% | 90,500 |
| 2024/08/02 | 1,067 | 1,080 | 1,030 | 1,030 | -97 | -8.6% | 59,000 |
| 2024/08/01 | 1,143 | 1,146 | 1,106 | 1,127 | -35 | -3% | 49,500 |
| 2024/07/31 | 1,136 | 1,162 | 1,125 | 1,162 | +17 | +1.5% | 24,500 |
| 2024/07/30 | 1,141 | 1,171 | 1,126 | 1,145 | +9 | +0.8% | 140,400 |
| 2024/07/29 | 1,122 | 1,141 | 1,122 | 1,136 | +18 | +1.6% | 21,300 |
| 2024/07/26 | 1,105 | 1,124 | 1,103 | 1,118 | +7 | +0.6% | 24,700 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,111 | -20 | -1.8% | 45,000 |
151～
200
件表示中 / 6301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 | 113,100円 | -3.7% | +1.5% | 4.77% | 10.84倍 | 0.85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 |
| ライク | 149,300円 | +4.2% | +1.2% | 3.88% | 11.46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 | 491,000円 | +0.8% | +11.9% | 4.07% | 10.12倍 | 1.12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 |
| アドベンチャ | 376,000円 | +4.5% | +38.9% | 0.53% | 21.51倍 | 2.40倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| アイドマＨＤ | 194,500円 | +22.4% | +15.5% | 1.54% | 17.81倍 | 4.35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
