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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,083.6 | 1,083.6 | 1,077.3 | 1,078.2 | -7.3 | -0.7% | 7,480 |
| 2016/09/14 | 1,078.2 | 1,089.1 | 1,077.3 | 1,085.5 | +10 | +0.9% | 9,570 |
| 2016/09/13 | 1,077.3 | 1,080.9 | 1,071.8 | 1,075.5 | -0.9 | -0.1% | 7,590 |
| 2016/09/12 | 1,076.4 | 1,078.2 | 1,070.9 | 1,076.4 | -10.9 | -1% | 16,500 |
| 2016/09/09 | 1,083.6 | 1,088.2 | 1,080 | 1,087.3 | +7.3 | +0.7% | 18,040 |
| 2016/09/08 | 1,075.5 | 1,090.9 | 1,071.8 | 1,080 | +4.5 | +0.4% | 19,360 |
| 2016/09/07 | 1,067.3 | 1,080 | 1,067.3 | 1,075.5 | +10 | +0.9% | 11,770 |
| 2016/09/06 | 1,055.5 | 1,070.9 | 1,052.7 | 1,065.5 | +10 | +0.9% | 10,340 |
| 2016/09/05 | 1,066.4 | 1,070.9 | 1,052.7 | 1,055.5 | +1.9 | +0.2% | 11,110 |
| 2016/09/02 | 1,055.5 | 1,059.1 | 1,036.4 | 1,053.6 | ±0 | ±0% | 17,050 |
| 2016/09/01 | 1,043.6 | 1,053.6 | 1,040.9 | 1,053.6 | +10 | +1% | 9,680 |
| 2016/08/31 | 1,040.9 | 1,043.6 | 1,027.3 | 1,043.6 | +5.4 | +0.5% | 13,090 |
| 2016/08/30 | 1,038.2 | 1,040.9 | 1,029.1 | 1,038.2 | +5.5 | +0.5% | 5,390 |
| 2016/08/29 | 1,034.5 | 1,037.3 | 1,025.5 | 1,032.7 | +12.7 | +1.2% | 19,580 |
| 2016/08/26 | 1,029.1 | 1,030.9 | 1,018.2 | 1,020 | -12.7 | -1.2% | 16,940 |
| 2016/08/25 | 1,031.8 | 1,036.4 | 1,027.3 | 1,032.7 | +2.7 | +0.3% | 11,770 |
| 2016/08/24 | 1,031.8 | 1,038.2 | 1,029.1 | 1,030 | +2.7 | +0.3% | 7,480 |
| 2016/08/23 | 1,036.4 | 1,036.4 | 1,022.7 | 1,027.3 | -5.4 | -0.5% | 13,640 |
| 2016/08/22 | 1,028.2 | 1,034.5 | 1,020.9 | 1,032.7 | +14.5 | +1.4% | 36,960 |
| 2016/08/19 | 1,024.5 | 1,024.5 | 1,007.3 | 1,018.2 | +10 | +1% | 14,410 |
| 2016/08/18 | 1,016.4 | 1,022.7 | 1,001.8 | 1,008.2 | -12.7 | -1.2% | 20,900 |
| 2016/08/17 | 1,021.8 | 1,022.7 | 1,013.6 | 1,020.9 | -0.9 | -0.1% | 14,850 |
| 2016/08/16 | 1,031.8 | 1,031.8 | 1,020.9 | 1,021.8 | -12.7 | -1.2% | 21,450 |
| 2016/08/15 | 1,036.4 | 1,038.2 | 1,030.9 | 1,034.5 | -3.7 | -0.4% | 8,250 |
| 2016/08/12 | 1,050.9 | 1,050.9 | 1,020.9 | 1,038.2 | -2.7 | -0.3% | 15,070 |
| 2016/08/10 | 1,042.7 | 1,044.5 | 1,036.4 | 1,040.9 | +6.4 | +0.6% | 13,970 |
| 2016/08/09 | 1,037.3 | 1,038.2 | 1,027.3 | 1,034.5 | -12.8 | -1.2% | 19,360 |
| 2016/08/08 | 1,058.2 | 1,060.9 | 1,040.9 | 1,047.3 | +0.9 | +0.1% | 12,210 |
| 2016/08/05 | 1,045.5 | 1,047.3 | 1,040 | 1,046.4 | -1.8 | -0.2% | 12,540 |
| 2016/08/04 | 1,063.6 | 1,063.6 | 1,043.6 | 1,048.2 | -10 | -0.9% | 12,100 |
| 2016/08/03 | 1,070.9 | 1,070.9 | 1,050 | 1,058.2 | -12.7 | -1.2% | 10,450 |
| 2016/08/02 | 1,072.7 | 1,080 | 1,070.9 | 1,070.9 | -10 | -0.9% | 3,850 |
| 2016/08/01 | 1,084.5 | 1,085.5 | 1,070 | 1,080.9 | -3.6 | -0.3% | 8,470 |
| 2016/07/29 | 1,081.8 | 1,087.3 | 1,074.5 | 1,084.5 | -1 | -0.1% | 11,440 |
| 2016/07/28 | 1,081.8 | 1,090.9 | 1,072.7 | 1,085.5 | +4.6 | +0.4% | 9,350 |
| 2016/07/27 | 1,080.9 | 1,086.4 | 1,072.7 | 1,080.9 | +9.1 | +0.8% | 11,330 |
| 2016/07/26 | 1,088.2 | 1,088.2 | 1,071.8 | 1,071.8 | +0.9 | +0.1% | 12,650 |
| 2016/07/25 | 1,090.9 | 1,090.9 | 1,069.1 | 1,070.9 | -14.6 | -1.3% | 9,350 |
| 2016/07/22 | 1,081.8 | 1,090.9 | 1,074.5 | 1,085.5 | +4.6 | +0.4% | 10,010 |
| 2016/07/21 | 1,090.9 | 1,091.8 | 1,075.5 | 1,080.9 | -8.2 | -0.8% | 21,450 |
| 2016/07/20 | 1,073.6 | 1,089.1 | 1,069.1 | 1,089.1 | +10.9 | +1% | 13,640 |
| 2016/07/19 | 1,065.5 | 1,078.2 | 1,065.5 | 1,078.2 | +23.7 | +2.2% | 10,780 |
| 2016/07/15 | 1,081.8 | 1,081.8 | 1,050.9 | 1,054.5 | -12.8 | -1.2% | 13,200 |
| 2016/07/14 | 1,068.2 | 1,081.8 | 1,060 | 1,067.3 | +5.5 | +0.5% | 22,770 |
| 2016/07/13 | 1,072.7 | 1,072.7 | 1,059.1 | 1,061.8 | +6.3 | +0.6% | 15,180 |
| 2016/07/12 | 1,055.5 | 1,070.9 | 1,048.2 | 1,055.5 | +31.9 | +3.1% | 32,340 |
| 2016/07/11 | 1,027.3 | 1,045.5 | 1,023.6 | 1,023.6 | +6.3 | +0.6% | 21,780 |
| 2016/07/08 | 1,027.3 | 1,036.4 | 1,016.4 | 1,017.3 | +1.8 | +0.2% | 21,560 |
| 2016/07/07 | 1,032.7 | 1,033.6 | 1,014.5 | 1,015.5 | -23.6 | -2.3% | 43,010 |
| 2016/07/06 | 1,034.5 | 1,049.1 | 1,021.8 | 1,039.1 | -10.9 | -1% | 23,760 |
2001～
2050
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
