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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/08 | 1,286.4 | 1,306.4 | 1,278.2 | 1,306.4 | +20 | +1.6% | 30,580 |
| 2017/05/02 | 1,281.8 | 1,288.2 | 1,279.1 | 1,286.4 | +6.4 | +0.5% | 19,250 |
| 2017/05/01 | 1,274.5 | 1,280.9 | 1,268.2 | 1,280 | +1.8 | +0.1% | 11,660 |
| 2017/04/28 | 1,284.5 | 1,288.2 | 1,278.2 | 1,278.2 | -5.4 | -0.4% | 14,080 |
| 2017/04/27 | 1,272.7 | 1,286.4 | 1,264.5 | 1,283.6 | +6.3 | +0.5% | 16,280 |
| 2017/04/26 | 1,272.7 | 1,280.9 | 1,272.7 | 1,277.3 | +11.8 | +0.9% | 17,600 |
| 2017/04/25 | 1,252.7 | 1,271.8 | 1,251.8 | 1,265.5 | +12.8 | +1% | 18,480 |
| 2017/04/24 | 1,240.9 | 1,258.2 | 1,231.8 | 1,252.7 | +16.3 | +1.3% | 35,750 |
| 2017/04/21 | 1,233.6 | 1,238.2 | 1,226.4 | 1,236.4 | +3.7 | +0.3% | 25,960 |
| 2017/04/20 | 1,224.5 | 1,234.5 | 1,221.8 | 1,232.7 | +8.2 | +0.7% | 16,060 |
| 2017/04/19 | 1,214.5 | 1,232.7 | 1,212.7 | 1,224.5 | +6.3 | +0.5% | 17,380 |
| 2017/04/18 | 1,225.5 | 1,227.3 | 1,213.6 | 1,218.2 | +7.3 | +0.6% | 11,220 |
| 2017/04/17 | 1,195.5 | 1,213.6 | 1,190.9 | 1,210.9 | +14.5 | +1.2% | 11,330 |
| 2017/04/14 | 1,196.4 | 1,214.5 | 1,193.6 | 1,196.4 | -7.2 | -0.6% | 16,830 |
| 2017/04/13 | 1,200 | 1,218.2 | 1,194.5 | 1,203.6 | -7.3 | -0.6% | 13,420 |
| 2017/04/12 | 1,216.4 | 1,216.4 | 1,200 | 1,210.9 | -9.1 | -0.7% | 17,270 |
| 2017/04/11 | 1,231.8 | 1,231.8 | 1,210 | 1,220 | -6.4 | -0.5% | 22,000 |
| 2017/04/10 | 1,217.3 | 1,229.1 | 1,214.5 | 1,226.4 | +11.9 | +1% | 25,300 |
| 2017/04/07 | 1,205.5 | 1,230 | 1,205.5 | 1,214.5 | +11.8 | +1% | 26,510 |
| 2017/04/06 | 1,227.3 | 1,232.7 | 1,192.7 | 1,202.7 | -35.5 | -2.9% | 31,790 |
| 2017/04/05 | 1,256.4 | 1,260 | 1,238.2 | 1,238.2 | -16.3 | -1.3% | 21,780 |
| 2017/04/04 | 1,268.2 | 1,279.1 | 1,249.1 | 1,254.5 | -14.6 | -1.2% | 41,690 |
| 2017/04/03 | 1,299.1 | 1,299.1 | 1,251.8 | 1,269.1 | +24.6 | +2% | 131,890 |
| 2017/03/31 | 1,263.6 | 1,263.6 | 1,244.5 | 1,244.5 | -19.1 | -1.5% | 58,630 |
| 2017/03/30 | 1,271.8 | 1,271.8 | 1,249.1 | 1,263.6 | -3.7 | -0.3% | 45,430 |
| 2017/03/29 | 1,256.4 | 1,268.2 | 1,249.1 | 1,267.3 | +8.2 | +0.7% | 50,600 |
| 2017/03/28 | 1,240.9 | 1,259.1 | 1,240.9 | 1,259.1 | +18.2 | +1.5% | 35,310 |
| 2017/03/27 | 1,233.6 | 1,245.5 | 1,230.9 | 1,240.9 | +9.1 | +0.7% | 42,240 |
| 2017/03/24 | 1,227.3 | 1,235.5 | 1,220.9 | 1,231.8 | +7.3 | +0.6% | 16,720 |
| 2017/03/23 | 1,220.9 | 1,227.3 | 1,216.4 | 1,224.5 | +7.2 | +0.6% | 29,920 |
| 2017/03/22 | 1,218.2 | 1,221.8 | 1,210.9 | 1,217.3 | ±0 | ±0% | 33,110 |
| 2017/03/21 | 1,208.2 | 1,222.7 | 1,203.6 | 1,217.3 | +10 | +0.8% | 36,960 |
| 2017/03/17 | 1,205.5 | 1,209.1 | 1,204.5 | 1,207.3 | +3.7 | +0.3% | 22,550 |
| 2017/03/16 | 1,203.6 | 1,205.5 | 1,198.2 | 1,203.6 | +0.9 | +0.1% | 13,530 |
| 2017/03/15 | 1,202.7 | 1,204.5 | 1,199.1 | 1,202.7 | -4.6 | -0.4% | 15,400 |
1951～
2000
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
