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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/03/14 | 1,207.3 | 1,207.3 | 1,200 | 1,207.3 | +2.8 | +0.2% | 12,760 |
| 2017/03/13 | 1,200 | 1,207.3 | 1,200 | 1,204.5 | +4.5 | +0.4% | 21,560 |
| 2017/03/10 | 1,204.5 | 1,204.5 | 1,195.5 | 1,200 | +8.2 | +0.7% | 24,970 |
| 2017/03/09 | 1,190.9 | 1,195.5 | 1,181.8 | 1,191.8 | +10.9 | +0.9% | 6,710 |
| 2017/03/08 | 1,189.1 | 1,189.1 | 1,125.5 | 1,180.9 | -9.1 | -0.8% | 33,000 |
| 2017/03/07 | 1,193.6 | 1,200.9 | 1,186.4 | 1,190 | -9.1 | -0.8% | 13,970 |
| 2017/03/06 | 1,194.5 | 1,206.4 | 1,194.5 | 1,199.1 | ±0 | ±0% | 16,060 |
| 2017/03/03 | 1,200 | 1,203.6 | 1,195.5 | 1,199.1 | -3.6 | -0.3% | 18,810 |
| 2017/03/02 | 1,202.7 | 1,208.2 | 1,200 | 1,202.7 | -0.9 | -0.1% | 18,370 |
| 2017/03/01 | 1,203.6 | 1,207.3 | 1,195.5 | 1,203.6 | +3.6 | +0.3% | 17,490 |
| 2017/02/28 | 1,203.6 | 1,208.2 | 1,199.1 | 1,200 | +1.8 | +0.2% | 25,740 |
| 2017/02/27 | 1,201.8 | 1,206.4 | 1,195.5 | 1,198.2 | -1.8 | -0.2% | 28,600 |
| 2017/02/24 | 1,200 | 1,203.6 | 1,198.2 | 1,200 | +1.8 | +0.2% | 27,720 |
| 2017/02/23 | 1,198.2 | 1,200 | 1,193.6 | 1,198.2 | +7.3 | +0.6% | 22,550 |
| 2017/02/22 | 1,181.8 | 1,198.2 | 1,181.8 | 1,190.9 | +10.9 | +0.9% | 47,190 |
2001～
2050
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
