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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 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 |
| 2017/02/21 | 1,170.9 | 1,180 | 1,166.4 | 1,180 | +11.8 | +1% | 38,060 |
| 2017/02/20 | 1,154.5 | 1,172.7 | 1,149.1 | 1,168.2 | +14.6 | +1.3% | 37,290 |
| 2017/02/17 | 1,152.7 | 1,155.5 | 1,150 | 1,153.6 | ±0 | ±0% | 19,690 |
| 2017/02/16 | 1,151.8 | 1,154.5 | 1,144.5 | 1,153.6 | +2.7 | +0.2% | 20,350 |
| 2017/02/15 | 1,150 | 1,152.7 | 1,143.6 | 1,150.9 | +1.8 | +0.2% | 26,620 |
| 2017/02/14 | 1,156.4 | 1,156.4 | 1,141.8 | 1,149.1 | -6.4 | -0.6% | 25,630 |
| 2017/02/13 | 1,146.4 | 1,156.4 | 1,142.7 | 1,155.5 | +11.9 | +1% | 19,140 |
| 2017/02/10 | 1,140.9 | 1,145.5 | 1,130.9 | 1,143.6 | +21.8 | +1.9% | 37,070 |
| 2017/02/09 | 1,125.5 | 1,126.4 | 1,115.5 | 1,121.8 | -3.7 | -0.3% | 11,770 |
| 2017/02/08 | 1,126.4 | 1,127.3 | 1,119.1 | 1,125.5 | -0.9 | -0.1% | 15,070 |
| 2017/02/07 | 1,124.5 | 1,130 | 1,114.5 | 1,126.4 | +5.5 | +0.5% | 24,200 |
| 2017/02/06 | 1,120 | 1,121.8 | 1,112.7 | 1,120.9 | +9.1 | +0.8% | 15,400 |
| 2017/02/03 | 1,109.1 | 1,116.4 | 1,109.1 | 1,111.8 | +2.7 | +0.2% | 17,930 |
| 2017/02/02 | 1,115.5 | 1,116.4 | 1,109.1 | 1,109.1 | -10.9 | -1% | 23,650 |
| 2017/02/01 | 1,111.8 | 1,124.5 | 1,110 | 1,120 | +5.5 | +0.5% | 18,810 |
| 2017/01/31 | 1,113.6 | 1,119.1 | 1,111.8 | 1,114.5 | -8.2 | -0.7% | 25,520 |
| 2017/01/30 | 1,126.4 | 1,126.4 | 1,114.5 | 1,122.7 | -4.6 | -0.4% | 14,740 |
| 2017/01/27 | 1,120.9 | 1,130 | 1,118.2 | 1,127.3 | +9.1 | +0.8% | 23,980 |
| 2017/01/26 | 1,107.3 | 1,120 | 1,101.8 | 1,118.2 | +17.3 | +1.6% | 30,030 |
| 2017/01/25 | 1,102.7 | 1,109.1 | 1,099.1 | 1,100.9 | -0.9 | -0.1% | 21,120 |
| 2017/01/24 | 1,108.2 | 1,109.1 | 1,098.2 | 1,101.8 | -7.3 | -0.7% | 16,280 |
| 2017/01/23 | 1,111.8 | 1,111.8 | 1,100 | 1,109.1 | -5.4 | -0.5% | 32,670 |
| 2017/01/20 | 1,104.5 | 1,114.5 | 1,101.8 | 1,114.5 | +10 | +0.9% | 18,260 |
| 2017/01/19 | 1,100 | 1,107.3 | 1,099.1 | 1,104.5 | +6.3 | +0.6% | 16,940 |
| 2017/01/18 | 1,098.2 | 1,104.5 | 1,090.9 | 1,098.2 | -7.3 | -0.7% | 28,490 |
| 2017/01/17 | 1,112.7 | 1,113.6 | 1,101.8 | 1,105.5 | -14.5 | -1.3% | 24,750 |
| 2017/01/16 | 1,130.9 | 1,130.9 | 1,087.3 | 1,120 | -11.8 | -1% | 42,460 |
| 2017/01/13 | 1,125.5 | 1,132.7 | 1,122.7 | 1,131.8 | -0.9 | -0.1% | 22,660 |
| 2017/01/12 | 1,138.2 | 1,139.1 | 1,127.3 | 1,132.7 | -7.3 | -0.6% | 26,290 |
| 2017/01/11 | 1,145.5 | 1,149.1 | 1,137.3 | 1,140 | -8.2 | -0.7% | 18,920 |
| 2017/01/10 | 1,145.5 | 1,149.1 | 1,140 | 1,148.2 | +4.6 | +0.4% | 36,080 |
| 2017/01/06 | 1,136.4 | 1,143.6 | 1,133.6 | 1,143.6 | +4.5 | +0.4% | 30,580 |
| 2017/01/05 | 1,139.1 | 1,140 | 1,131.8 | 1,139.1 | +4.6 | +0.4% | 23,210 |
| 2017/01/04 | 1,120 | 1,138.2 | 1,120 | 1,134.5 | +12.7 | +1.1% | 29,810 |
| 2016/12/30 | 1,129.1 | 1,129.1 | 1,118.2 | 1,121.8 | -11.8 | -1% | 30,910 |
2001～
2050
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
