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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,182.7 | 1,192.7 | 1,180.9 | 1,185.5 | +5.5 | +0.5% | 19,910 |
| 2016/12/06 | 1,173.6 | 1,197.3 | 1,173.6 | 1,180 | +6.4 | +0.5% | 22,110 |
| 2016/12/05 | 1,167.3 | 1,176.4 | 1,165.5 | 1,173.6 | +6.3 | +0.5% | 13,530 |
| 2016/12/02 | 1,163.6 | 1,170.9 | 1,160.9 | 1,167.3 | +2.8 | +0.2% | 14,850 |
| 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 |
2101～
2150
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
