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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 2016/12/29 | 1,140.9 | 1,140.9 | 1,127.3 | 1,133.6 | -10.9 | -1% | 32,450 |
| 2016/12/28 | 1,140 | 1,148.2 | 1,127.3 | 1,144.5 | -19.1 | -1.6% | 46,090 |
| 2016/12/27 | 1,168.2 | 1,168.2 | 1,160.9 | 1,163.6 | -4.6 | -0.4% | 49,720 |
| 2016/12/26 | 1,170.9 | 1,171.8 | 1,163.6 | 1,168.2 | -1.8 | -0.2% | 45,980 |
| 2016/12/22 | 1,171.8 | 1,171.8 | 1,164.5 | 1,170 | -1.8 | -0.2% | 32,230 |
| 2016/12/21 | 1,180 | 1,180 | 1,168.2 | 1,171.8 | -4.6 | -0.4% | 66,770 |
| 2016/12/20 | 1,172.7 | 1,176.4 | 1,163.6 | 1,176.4 | +0.9 | +0.1% | 49,060 |
| 2016/12/19 | 1,175.5 | 1,179.1 | 1,169.1 | 1,175.5 | ±0 | ±0% | 33,330 |
| 2016/12/16 | 1,181.8 | 1,181.8 | 1,175.5 | 1,175.5 | -5.4 | -0.5% | 32,670 |
| 2016/12/15 | 1,180.9 | 1,183.6 | 1,174.5 | 1,180.9 | +0.9 | +0.1% | 29,260 |
| 2016/12/14 | 1,186.4 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 24,970 |
| 2016/12/13 | 1,187.3 | 1,190.9 | 1,182.7 | 1,190 | +5.5 | +0.5% | 24,420 |
| 2016/12/12 | 1,190 | 1,190 | 1,178.2 | 1,184.5 | -1 | -0.1% | 26,840 |
| 2016/12/09 | 1,172.7 | 1,185.5 | 1,172.7 | 1,185.5 | ±0 | ±0% | 30,140 |
| 2016/12/08 | 1,183.6 | 1,188.2 | 1,174.5 | 1,185.5 | ±0 | ±0% | 26,840 |
2051～
2100
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
