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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,178.2 | 1,180.9 | 1,162.7 | 1,164.5 | -15.5 | -1.3% | 17,820 |
| 2016/05/20 | 1,142.7 | 1,180 | 1,142.7 | 1,180 | +32.7 | +2.9% | 12,210 |
| 2016/05/19 | 1,155.5 | 1,163.6 | 1,146.4 | 1,147.3 | -5.4 | -0.5% | 7,260 |
| 2016/05/18 | 1,159.1 | 1,196.4 | 1,148.2 | 1,152.7 | -2.8 | -0.2% | 9,570 |
| 2016/05/17 | 1,155.5 | 1,159.1 | 1,149.1 | 1,155.5 | +2.8 | +0.2% | 9,900 |
| 2016/05/16 | 1,151.8 | 1,170.9 | 1,148.2 | 1,152.7 | -4.6 | -0.4% | 10,230 |
| 2016/05/13 | 1,182.7 | 1,182.7 | 1,154.5 | 1,157.3 | -25.4 | -2.1% | 20,570 |
| 2016/05/12 | 1,189.1 | 1,189.1 | 1,172.7 | 1,182.7 | -9.1 | -0.8% | 8,470 |
| 2016/05/11 | 1,205.5 | 1,205.5 | 1,176.4 | 1,191.8 | -1.8 | -0.2% | 15,290 |
| 2016/05/10 | 1,202.7 | 1,202.7 | 1,185.5 | 1,193.6 | -8.2 | -0.7% | 19,140 |
| 2016/05/09 | 1,178.2 | 1,204.5 | 1,174.5 | 1,201.8 | +20.9 | +1.8% | 10,560 |
| 2016/05/06 | 1,167.3 | 1,221.8 | 1,164.5 | 1,180.9 | +5.4 | +0.5% | 12,650 |
| 2016/05/02 | 1,154.5 | 1,183.6 | 1,154.5 | 1,175.5 | -30 | -2.5% | 26,950 |
| 2016/04/28 | 1,212.7 | 1,225.5 | 1,196.4 | 1,205.5 | -1.8 | -0.1% | 12,430 |
| 2016/04/27 | 1,215.5 | 1,225.5 | 1,201.8 | 1,207.3 | -9.1 | -0.7% | 7,260 |
| 2016/04/26 | 1,219.1 | 1,221.8 | 1,200.9 | 1,216.4 | -6.3 | -0.5% | 8,360 |
| 2016/04/25 | 1,228.2 | 1,229.1 | 1,220 | 1,222.7 | -7.3 | -0.6% | 5,390 |
| 2016/04/22 | 1,216.4 | 1,230 | 1,206.4 | 1,230 | +8.2 | +0.7% | 6,160 |
| 2016/04/21 | 1,222.7 | 1,227.3 | 1,210 | 1,221.8 | +14.5 | +1.2% | 19,910 |
| 2016/04/20 | 1,204.5 | 1,210 | 1,195.5 | 1,207.3 | +1.8 | +0.1% | 11,660 |
| 2016/04/19 | 1,220.9 | 1,220.9 | 1,199.1 | 1,205.5 | +9.1 | +0.8% | 11,000 |
| 2016/04/18 | 1,189.1 | 1,202.7 | 1,182.7 | 1,196.4 | -20 | -1.6% | 12,980 |
| 2016/04/15 | 1,204.5 | 1,221.8 | 1,204.5 | 1,216.4 | -1.8 | -0.1% | 18,260 |
| 2016/04/14 | 1,222.7 | 1,222.7 | 1,195.5 | 1,218.2 | +16.4 | +1.4% | 14,740 |
| 2016/04/13 | 1,217.3 | 1,218.2 | 1,195.5 | 1,201.8 | -0.9 | -0.1% | 14,630 |
| 2016/04/12 | 1,203.6 | 1,210 | 1,184.5 | 1,202.7 | -16.4 | -1.3% | 22,990 |
| 2016/04/11 | 1,230.9 | 1,233.6 | 1,188.2 | 1,219.1 | -13.6 | -1.1% | 20,570 |
| 2016/04/08 | 1,220.9 | 1,235.5 | 1,210.9 | 1,232.7 | -5.5 | -0.4% | 20,240 |
| 2016/04/07 | 1,229.1 | 1,242.7 | 1,206.4 | 1,238.2 | +15.5 | +1.3% | 90,640 |
| 2016/04/06 | 1,220 | 1,230.9 | 1,200.9 | 1,222.7 | -2.8 | -0.2% | 18,260 |
| 2016/04/05 | 1,232.7 | 1,235.5 | 1,213.6 | 1,225.5 | -25.4 | -2% | 23,540 |
| 2016/04/04 | 1,223.6 | 1,255.5 | 1,220 | 1,250.9 | +27.3 | +2.2% | 29,150 |
| 2016/04/01 | 1,250.9 | 1,250.9 | 1,220 | 1,223.6 | -12.8 | -1% | 23,980 |
| 2016/03/31 | 1,231.8 | 1,247.3 | 1,226.4 | 1,236.4 | +7.3 | +0.6% | 18,480 |
| 2016/03/30 | 1,232.7 | 1,248.2 | 1,229.1 | 1,229.1 | -2.7 | -0.2% | 11,880 |
| 2016/03/29 | 1,242.7 | 1,251.8 | 1,190 | 1,231.8 | -10.9 | -0.9% | 20,680 |
| 2016/03/28 | 1,226.4 | 1,242.7 | 1,222.7 | 1,242.7 | +6.3 | +0.5% | 12,540 |
| 2016/03/25 | 1,240.9 | 1,243.6 | 1,198.2 | 1,236.4 | +9.1 | +0.7% | 17,600 |
| 2016/03/24 | 1,230 | 1,243.6 | 1,227.3 | 1,227.3 | -8.2 | -0.7% | 11,110 |
| 2016/03/23 | 1,245.5 | 1,245.5 | 1,217.3 | 1,235.5 | -2.7 | -0.2% | 6,050 |
| 2016/03/22 | 1,234.5 | 1,243.6 | 1,227.3 | 1,238.2 | +11.8 | +1% | 28,160 |
| 2016/03/18 | 1,232.7 | 1,235.5 | 1,210 | 1,226.4 | -5.4 | -0.4% | 20,350 |
| 2016/03/17 | 1,260 | 1,260 | 1,223.6 | 1,231.8 | -15.5 | -1.2% | 15,950 |
| 2016/03/16 | 1,250 | 1,258.2 | 1,240.9 | 1,247.3 | +6.4 | +0.5% | 10,010 |
| 2016/03/15 | 1,254.5 | 1,261.8 | 1,240 | 1,240.9 | -7.3 | -0.6% | 11,770 |
| 2016/03/14 | 1,226.4 | 1,256.4 | 1,224.5 | 1,248.2 | +46.4 | +3.9% | 27,390 |
| 2016/03/11 | 1,175.5 | 1,213.6 | 1,175.5 | 1,201.8 | +17.3 | +1.5% | 30,250 |
| 2016/03/10 | 1,181.8 | 1,195.5 | 1,177.3 | 1,184.5 | +8.1 | +0.7% | 26,840 |
| 2016/03/09 | 1,173.6 | 1,178.2 | 1,163.6 | 1,176.4 | +2.8 | +0.2% | 12,980 |
| 2016/03/08 | 1,168.2 | 1,180 | 1,162.7 | 1,173.6 | +5.4 | +0.5% | 15,510 |
2201～
2250
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
