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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 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 |
| 2017/07/11 | 1,322.7 | 1,333.6 | 1,322.7 | 1,326.4 | +4.6 | +0.3% | 14,740 |
| 2017/07/10 | 1,323.6 | 1,333.6 | 1,321.8 | 1,321.8 | -0.9 | -0.1% | 31,790 |
| 2017/07/07 | 1,316.4 | 1,331.8 | 1,310 | 1,322.7 | -9.1 | -0.7% | 22,660 |
| 2017/07/06 | 1,329.1 | 1,340.9 | 1,323.6 | 1,331.8 | +11.8 | +0.9% | 13,530 |
| 2017/07/05 | 1,337.3 | 1,337.3 | 1,317.3 | 1,320 | -16.4 | -1.2% | 40,480 |
| 2017/07/04 | 1,363.6 | 1,367.3 | 1,335.5 | 1,336.4 | -17.2 | -1.3% | 20,680 |
| 2017/07/03 | 1,345.5 | 1,362.7 | 1,337.3 | 1,353.6 | +4.5 | +0.3% | 50,270 |
| 2017/06/30 | 1,344.5 | 1,353.6 | 1,330.9 | 1,349.1 | +3.6 | +0.3% | 41,910 |
| 2017/06/29 | 1,359.1 | 1,375.5 | 1,344.5 | 1,345.5 | -16.3 | -1.2% | 36,190 |
| 2017/06/28 | 1,367.3 | 1,390.9 | 1,358.2 | 1,361.8 | -33.7 | -2.4% | 38,500 |
| 2017/06/27 | 1,387.3 | 1,401.8 | 1,384.5 | 1,395.5 | +3.7 | +0.3% | 30,140 |
| 2017/06/26 | 1,388.2 | 1,395.5 | 1,388.2 | 1,391.8 | -5.5 | -0.4% | 17,160 |
| 2017/06/23 | 1,390.9 | 1,409.1 | 1,389.1 | 1,397.3 | -3.6 | -0.3% | 19,910 |
| 2017/06/22 | 1,390.9 | 1,415.5 | 1,382.7 | 1,400.9 | -4.6 | -0.3% | 37,180 |
| 2017/06/21 | 1,409.1 | 1,420.9 | 1,403.6 | 1,405.5 | -14.5 | -1% | 33,110 |
| 2017/06/20 | 1,426.4 | 1,426.4 | 1,410.9 | 1,420 | -10 | -0.7% | 41,690 |
| 2017/06/19 | 1,404.5 | 1,435.5 | 1,396.4 | 1,430 | +38.2 | +2.7% | 43,340 |
| 2017/06/16 | 1,369.1 | 1,394.5 | 1,365.5 | 1,391.8 | +22.7 | +1.7% | 85,250 |
| 2017/06/15 | 1,354.5 | 1,377.3 | 1,352.7 | 1,369.1 | +9.1 | +0.7% | 32,780 |
| 2017/06/14 | 1,380.9 | 1,386.4 | 1,357.3 | 1,360 | -9.1 | -0.7% | 33,330 |
| 2017/06/13 | 1,350.9 | 1,370.9 | 1,350.9 | 1,369.1 | +21.8 | +1.6% | 23,430 |
| 2017/06/12 | 1,337.3 | 1,350.9 | 1,328.2 | 1,347.3 | +11.8 | +0.9% | 26,400 |
| 2017/06/09 | 1,328.2 | 1,340 | 1,324.5 | 1,335.5 | +7.3 | +0.5% | 27,500 |
| 2017/06/08 | 1,319.1 | 1,334.5 | 1,316.4 | 1,328.2 | +6.4 | +0.5% | 17,270 |
| 2017/06/07 | 1,322.7 | 1,333.6 | 1,315.5 | 1,321.8 | -3.7 | -0.3% | 24,640 |
| 2017/06/06 | 1,346.4 | 1,346.4 | 1,325.5 | 1,325.5 | -17.2 | -1.3% | 19,030 |
| 2017/06/05 | 1,341.8 | 1,346.4 | 1,335.5 | 1,342.7 | +1.8 | +0.1% | 17,160 |
| 2017/06/02 | 1,335.5 | 1,343.6 | 1,324.5 | 1,340.9 | +10.9 | +0.8% | 29,260 |
| 2017/06/01 | 1,326.4 | 1,334.5 | 1,320.9 | 1,330 | +11.8 | +0.9% | 16,720 |
| 2017/05/31 | 1,328.2 | 1,336.4 | 1,318.2 | 1,318.2 | -10 | -0.8% | 15,620 |
| 2017/05/30 | 1,325.5 | 1,340 | 1,312.7 | 1,328.2 | +7.3 | +0.6% | 13,640 |
| 2017/05/29 | 1,319.1 | 1,324.5 | 1,316.4 | 1,320.9 | +7.3 | +0.6% | 9,790 |
| 2017/05/26 | 1,335.5 | 1,337.3 | 1,310.9 | 1,313.6 | -19.1 | -1.4% | 23,870 |
| 2017/05/25 | 1,344.5 | 1,344.5 | 1,327.3 | 1,332.7 | -4.6 | -0.3% | 14,410 |
| 2017/05/24 | 1,335.5 | 1,340.9 | 1,330 | 1,337.3 | +13.7 | +1% | 36,080 |
| 2017/05/23 | 1,317.3 | 1,329.1 | 1,313.6 | 1,323.6 | +9.1 | +0.7% | 30,580 |
| 2017/05/22 | 1,307.3 | 1,317.3 | 1,302.7 | 1,314.5 | +7.2 | +0.6% | 25,520 |
| 2017/05/19 | 1,300 | 1,310 | 1,294.5 | 1,307.3 | +7.3 | +0.6% | 15,840 |
| 2017/05/18 | 1,295.5 | 1,302.7 | 1,286.4 | 1,300 | -7.3 | -0.6% | 21,010 |
| 2017/05/17 | 1,312.7 | 1,312.7 | 1,300.9 | 1,307.3 | -5.4 | -0.4% | 11,220 |
| 2017/05/16 | 1,310.9 | 1,315.5 | 1,303.6 | 1,312.7 | +1.8 | +0.1% | 14,520 |
| 2017/05/15 | 1,308.2 | 1,314.5 | 1,308.2 | 1,310.9 | +2.7 | +0.2% | 7,920 |
| 2017/05/12 | 1,303.6 | 1,309.1 | 1,290.9 | 1,308.2 | +0.9 | +0.1% | 23,870 |
| 2017/05/11 | 1,304.5 | 1,310.9 | 1,302.7 | 1,307.3 | -9.1 | -0.7% | 25,520 |
| 2017/05/10 | 1,310 | 1,316.4 | 1,299.1 | 1,316.4 | +14.6 | +1.1% | 35,970 |
| 2017/05/09 | 1,302.7 | 1,303.6 | 1,299.1 | 1,301.8 | -4.6 | -0.4% | 18,150 |
1951～
2000
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
