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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 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 |
| 2016/09/23 | 1,134.5 | 1,135.5 | 1,116.4 | 1,130.9 | +23.6 | +2.1% | 110,770 |
| 2016/09/21 | 1,094.5 | 1,109.1 | 1,086.4 | 1,107.3 | +12.8 | +1.2% | 36,410 |
| 2016/09/20 | 1,081.8 | 1,094.5 | 1,081.8 | 1,094.5 | +9 | +0.8% | 22,660 |
| 2016/09/16 | 1,079.1 | 1,085.5 | 1,077.3 | 1,085.5 | +7.3 | +0.7% | 7,370 |
| 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 |
2101～
2150
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
