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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,174.5 | 1,181.8 | 1,160.9 | 1,164.5 | -9.1 | -0.8% | 24,750 |
| 2016/11/30 | 1,170.9 | 1,181.8 | 1,170.9 | 1,173.6 | -6.4 | -0.5% | 24,970 |
| 2016/11/29 | 1,168.2 | 1,180 | 1,168.2 | 1,180 | +7.3 | +0.6% | 24,970 |
| 2016/11/28 | 1,154.5 | 1,172.7 | 1,154.5 | 1,172.7 | +13.6 | +1.2% | 24,640 |
| 2016/11/25 | 1,154.5 | 1,162.7 | 1,150 | 1,159.1 | ±0 | ±0% | 17,600 |
| 2016/11/24 | 1,163.6 | 1,163.6 | 1,153.6 | 1,159.1 | +9.1 | +0.8% | 14,740 |
| 2016/11/22 | 1,145.5 | 1,151.8 | 1,143.6 | 1,150 | +0.9 | +0.1% | 16,060 |
| 2016/11/21 | 1,149.1 | 1,150 | 1,131.8 | 1,149.1 | +10.9 | +1% | 32,230 |
| 2016/11/18 | 1,153.6 | 1,153.6 | 1,132.7 | 1,138.2 | -7.3 | -0.6% | 35,750 |
| 2016/11/17 | 1,131.8 | 1,148.2 | 1,128.2 | 1,145.5 | +11 | +1% | 16,060 |
| 2016/11/16 | 1,136.4 | 1,136.4 | 1,127.3 | 1,134.5 | +3.6 | +0.3% | 11,110 |
| 2016/11/15 | 1,136.4 | 1,136.4 | 1,123.6 | 1,130.9 | -0.9 | -0.1% | 11,550 |
| 2016/11/14 | 1,135.5 | 1,135.5 | 1,124.5 | 1,131.8 | +8.2 | +0.7% | 12,210 |
| 2016/11/11 | 1,127.3 | 1,135.5 | 1,115.5 | 1,123.6 | +6.3 | +0.6% | 13,420 |
| 2016/11/10 | 1,123.6 | 1,124.5 | 1,107.3 | 1,117.3 | +27.3 | +2.5% | 23,100 |
| 2016/11/09 | 1,128.2 | 1,129.1 | 1,083.6 | 1,090 | -36.4 | -3.2% | 20,570 |
| 2016/11/08 | 1,130.9 | 1,130.9 | 1,114.5 | 1,126.4 | +5.5 | +0.5% | 10,670 |
| 2016/11/07 | 1,115.5 | 1,121.8 | 1,099.1 | 1,120.9 | +9.1 | +0.8% | 17,050 |
| 2016/11/04 | 1,128.2 | 1,129.1 | 1,108.2 | 1,111.8 | -24.6 | -2.2% | 25,410 |
| 2016/11/02 | 1,144.5 | 1,145.5 | 1,134.5 | 1,136.4 | -12.7 | -1.1% | 11,440 |
| 2016/11/01 | 1,146.4 | 1,150.9 | 1,135.5 | 1,149.1 | +1.8 | +0.2% | 15,510 |
| 2016/10/31 | 1,147.3 | 1,150 | 1,140.9 | 1,147.3 | -10.9 | -0.9% | 15,840 |
| 2016/10/28 | 1,140.9 | 1,158.2 | 1,140.9 | 1,158.2 | +17.3 | +1.5% | 25,630 |
| 2016/10/27 | 1,140.9 | 1,147.3 | 1,138.2 | 1,140.9 | +0.9 | +0.1% | 9,240 |
| 2016/10/26 | 1,136.4 | 1,143.6 | 1,134.5 | 1,140 | -2.7 | -0.2% | 11,330 |
| 2016/10/25 | 1,140.9 | 1,151.8 | 1,136.4 | 1,142.7 | +2.7 | +0.2% | 16,500 |
| 2016/10/24 | 1,134.5 | 1,145.5 | 1,134.5 | 1,140 | +6.4 | +0.6% | 13,970 |
| 2016/10/21 | 1,136.4 | 1,136.4 | 1,130 | 1,133.6 | -1.9 | -0.2% | 17,600 |
| 2016/10/20 | 1,132.7 | 1,136.4 | 1,127.3 | 1,135.5 | +1 | +0.1% | 13,750 |
| 2016/10/19 | 1,127.3 | 1,136.4 | 1,125.5 | 1,134.5 | +9 | +0.8% | 12,540 |
| 2016/10/18 | 1,127.3 | 1,127.3 | 1,120 | 1,125.5 | +1 | +0.1% | 6,160 |
| 2016/10/17 | 1,122.7 | 1,126.4 | 1,119.1 | 1,124.5 | ±0 | ±0% | 4,070 |
| 2016/10/14 | 1,119.1 | 1,125.5 | 1,116.4 | 1,124.5 | +8.1 | +0.7% | 6,490 |
| 2016/10/13 | 1,114.5 | 1,121.8 | 1,105.5 | 1,116.4 | +6.4 | +0.6% | 5,390 |
| 2016/10/12 | 1,109.1 | 1,116.4 | 1,106.4 | 1,110 | -1.8 | -0.2% | 6,600 |
| 2016/10/11 | 1,121.8 | 1,121.8 | 1,098.2 | 1,111.8 | ±0 | ±0% | 13,200 |
| 2016/10/07 | 1,112.7 | 1,116.4 | 1,097.3 | 1,111.8 | -9.1 | -0.8% | 12,320 |
| 2016/10/06 | 1,122.7 | 1,126.4 | 1,115.5 | 1,120.9 | -1.8 | -0.2% | 7,370 |
| 2016/10/05 | 1,120.9 | 1,128.2 | 1,118.2 | 1,122.7 | +1.8 | +0.2% | 14,520 |
| 2016/10/04 | 1,121.8 | 1,121.8 | 1,111.8 | 1,120.9 | -0.9 | -0.1% | 9,240 |
| 2016/10/03 | 1,120.9 | 1,127.3 | 1,110 | 1,121.8 | +5.4 | +0.5% | 12,100 |
| 2016/09/30 | 1,115.5 | 1,123.6 | 1,100 | 1,116.4 | -10 | -0.9% | 10,560 |
| 2016/09/29 | 1,110 | 1,130 | 1,110 | 1,126.4 | +2.8 | +0.2% | 11,220 |
| 2016/09/28 | 1,125.5 | 1,125.5 | 1,108.2 | 1,123.6 | -2.8 | -0.2% | 8,360 |
| 2016/09/27 | 1,112.7 | 1,126.4 | 1,099.1 | 1,126.4 | +19.1 | +1.7% | 17,710 |
| 2016/09/26 | 1,121.8 | 1,125.5 | 1,103.6 | 1,107.3 | -23.6 | -2.1% | 18,810 |
| 2016/09/23 | 1,134.5 | 1,135.5 | 1,116.4 | 1,130.9 | +23.6 | +2.1% | 110,770 |
| 2016/09/21 | 1,094.5 | 1,109.1 | 1,086.4 | 1,107.3 | +12.8 | +1.2% | 36,410 |
| 2016/09/20 | 1,081.8 | 1,094.5 | 1,081.8 | 1,094.5 | +9 | +0.8% | 22,660 |
| 2016/09/16 | 1,079.1 | 1,085.5 | 1,077.3 | 1,085.5 | +7.3 | +0.7% | 7,370 |
1951～
2000
件表示中 / 6183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 | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63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 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32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
