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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,027.3 | 1,045.5 | 1,023.6 | 1,023.6 | +6.3 | +0.6% | 21,780 |
| 2016/07/08 | 1,027.3 | 1,036.4 | 1,016.4 | 1,017.3 | +1.8 | +0.2% | 21,560 |
| 2016/07/07 | 1,032.7 | 1,033.6 | 1,014.5 | 1,015.5 | -23.6 | -2.3% | 43,010 |
| 2016/07/06 | 1,034.5 | 1,049.1 | 1,021.8 | 1,039.1 | -10.9 | -1% | 23,760 |
| 2016/07/05 | 1,066.4 | 1,066.4 | 1,037.3 | 1,050 | -20.9 | -2% | 20,570 |
| 2016/07/04 | 1,073.6 | 1,086.4 | 1,066.4 | 1,070.9 | +1.8 | +0.2% | 12,870 |
| 2016/07/01 | 1,078.2 | 1,078.2 | 1,059.1 | 1,069.1 | -9.1 | -0.8% | 30,910 |
| 2016/06/30 | 1,065.5 | 1,088.2 | 1,060 | 1,078.2 | +15.5 | +1.5% | 17,820 |
| 2016/06/29 | 1,059.1 | 1,076.4 | 1,055.5 | 1,062.7 | +18.2 | +1.7% | 16,720 |
| 2016/06/28 | 1,000 | 1,061.8 | 1,000 | 1,044.5 | -31 | -2.9% | 28,270 |
| 2016/06/27 | 1,054.5 | 1,083.6 | 1,053.6 | 1,075.5 | +20 | +1.9% | 29,480 |
| 2016/06/24 | 1,094.5 | 1,102.7 | 1,050 | 1,055.5 | -38.1 | -3.5% | 37,070 |
| 2016/06/23 | 1,081.8 | 1,097.3 | 1,080 | 1,093.6 | +1.8 | +0.2% | 15,070 |
| 2016/06/22 | 1,101.8 | 1,107.3 | 1,083.6 | 1,091.8 | -15.5 | -1.4% | 29,370 |
| 2016/06/21 | 1,098.2 | 1,118.2 | 1,093.6 | 1,107.3 | -1.8 | -0.2% | 28,270 |
| 2016/06/20 | 1,106.4 | 1,126.4 | 1,097.3 | 1,109.1 | +27.3 | +2.5% | 31,350 |
| 2016/06/17 | 1,092.7 | 1,103.6 | 1,081.8 | 1,081.8 | -5.5 | -0.5% | 15,730 |
| 2016/06/16 | 1,109.1 | 1,118.2 | 1,087.3 | 1,087.3 | -28.2 | -2.5% | 22,220 |
| 2016/06/15 | 1,127.3 | 1,143.6 | 1,115.5 | 1,115.5 | -22.7 | -2% | 22,770 |
| 2016/06/14 | 1,147.3 | 1,154.5 | 1,128.2 | 1,138.2 | -9.1 | -0.8% | 12,760 |
| 2016/06/13 | 1,172.7 | 1,172.7 | 1,145.5 | 1,147.3 | -38.2 | -3.2% | 26,070 |
| 2016/06/10 | 1,190.9 | 1,190.9 | 1,172.7 | 1,185.5 | +5.5 | +0.5% | 31,570 |
| 2016/06/09 | 1,179.1 | 1,181.8 | 1,176.4 | 1,180 | +1.8 | +0.2% | 30,910 |
| 2016/06/08 | 1,182.7 | 1,182.7 | 1,174.5 | 1,178.2 | -4.5 | -0.4% | 4,510 |
| 2016/06/07 | 1,174.5 | 1,187.3 | 1,174.5 | 1,182.7 | +2.7 | +0.2% | 5,170 |
| 2016/06/06 | 1,169.1 | 1,180 | 1,166.4 | 1,180 | +6.4 | +0.5% | 5,500 |
| 2016/06/03 | 1,170 | 1,175.5 | 1,164.5 | 1,173.6 | +3.6 | +0.3% | 6,160 |
| 2016/06/02 | 1,173.6 | 1,180 | 1,164.5 | 1,170 | -10 | -0.8% | 9,900 |
| 2016/06/01 | 1,182.7 | 1,188.2 | 1,179.1 | 1,180 | -2.7 | -0.2% | 3,630 |
| 2016/05/31 | 1,172.7 | 1,186.4 | 1,172.7 | 1,182.7 | +9.1 | +0.8% | 8,030 |
| 2016/05/30 | 1,170.9 | 1,174.5 | 1,166.4 | 1,173.6 | +4.5 | +0.4% | 4,510 |
| 2016/05/27 | 1,170.9 | 1,180 | 1,163.6 | 1,169.1 | +4.6 | +0.4% | 3,520 |
| 2016/05/26 | 1,170 | 1,172.7 | 1,164.5 | 1,164.5 | -5.5 | -0.5% | 4,290 |
| 2016/05/25 | 1,166.4 | 1,180 | 1,164.5 | 1,170 | +3.6 | +0.3% | 5,830 |
| 2016/05/24 | 1,167.3 | 1,172.7 | 1,166.4 | 1,166.4 | +1.9 | +0.2% | 3,850 |
| 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 |
2201～
2250
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
